HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-25 6500 4400 20 30 26 23 9230 -14
P FEB-25 7200 4382 45 30 75 36 8359 -45
C FEB-25 7800 4355 142 29 154 105 5308 +77
C FEB-25 8000 4211 85 31 91 56 3556 +49
C MAR-25 8000 3764 193 29 193 175 9914 +77
P FEB-25 7100 3408 31 31 58 27 6059 -34
C MAR-25 8500 2542 91 31 102 95 5244 +39
P MAR-25 7500 2221 216 28 232 213 3500 -104
C FEB-25 7200 2216 513 29 519 440 4163 +200
P MAR-25 7300 2207 147 28 154 151 4341 -71
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 FEB 2025, MONDAY 04 FEB 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 2272 +247 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2172 +247 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2072 +247 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1972 +247 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1872 +247 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1772 +247 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1672 +247 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1572 +246 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1472 +246 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1373 +246 36 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1273 +245 33 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1174 +243 33 0 | 0 0 0 1500 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1075 +241 32 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 977 +238 32 0 | 412 409 0 420 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 881 +235 32 0 | 357 227 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 786 +229 32 0 | 474 204 0 1650 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 693 +221 31 0 | 419 145 0 3680 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 604 +212 31 0 | 382 139 0 2650 0
FEB-25 7200 C 0 0 0 0 0 | 449 519 440 513 +200 29 2216 | 519 107 2216 4163 -713
FEB-25 7300 C 0 0 0 0 0 | 364 435 364 431 +183 29 707 | 435 68 707 4601 -587
FEB-25 7400 C 0 0 0 0 0 | 291 291 291 354 +161 28 1502 | 329 55 1502 3090 -200
FEB-25 7500 C 0 0 0 0 0 | 290 290 210 287 +141 28 27 | 290 44 27 4008 +2
FEB-25 7600 C 0 0 0 0 0 | 173 236 162 229 +116 29 15 | 236 40 15 2553 0
FEB-25 7700 C 0 0 0 0 0 | 178 202 124 181 +95 29 191 | 202 31 191 5584 +30
FEB-25 7800 C 0 0 0 0 0 | 149 154 105 142 +77 29 4355 | 154 36 4355 5308 -752
FEB-25 7900 C 0 0 0 0 0 | 71 120 63 110 +61 30 2083 | 120 23 2083 3783 +708
FEB-25 8000 C 0 0 0 0 0 | 79 91 56 85 +49 31 4211 | 91 17 4211 3556 +333
FEB-25 8100 C 0 0 0 0 0 | 45 68 42 67 +40 31 526 | 69 16 526 607 +419
FEB-25 8200 C 0 0 0 0 0 | 36 52 34 51 +30 32 1704 | 74 14 1704 2834 +120
FEB-25 8300 C 0 0 0 0 0 | 27 48 22 40 +24 33 435 | 65 12 435 226 +195
FEB-25 8400 C 0 0 0 0 0 | 32 38 21 31 +19 34 2079 | 75 11 2079 2205 +1966
FEB-25 8500 C 0 0 0 0 0 | 12 30 12 24 +15 34 964 | 40 8 964 3821 +668
FEB-25 8600 C 0 0 0 0 0 | 13 20 12 19 +12 35 138 | 34 7 138 151 +37
FEB-25 8700 C 0 0 0 0 0 | 10 18 10 14 +9 35 101 | 18 8 101 61 -24
FEB-25 8800 C 0 0 0 0 0 | 11 11 11 11 +7 36 1029 | 16 11 1029 1044 +1029
FEB-25 8900 C 0 0 0 0 0 | 9 10 9 9 +6 37 32 | 11 9 32 53 +29
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 7 +5 38 0 | 43 10 0 47 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 6 +5 39 0 | 65 2 0 56 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 4 +3 39 0 | 9 2 0 714 0
TOTAL CALL 0 | TOTAL CALL 22315 | TOTAL CALL 22315 58424 +3260
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 2 2 0 31 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 11 9 0 27 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 28 3 0 58 0
FEB-25 5800 P 0 0 0 0 0 | 1 1 1 1 0 49 201 | 17 1 201 231 +201
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 16 2 0 92 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 15 15 0 8 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 19 6 0 149 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 43 8 0 1100 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 54 8 0 1071 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 111 7 0 800 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 2 -4 33 0 | 132 10 0 3095 0
FEB-25 6600 P 0 0 0 0 0 | 6 6 6 4 -5 34 15 | 127 6 15 2026 0
FEB-25 6700 P 0 0 0 0 0 | 14 14 8 6 -8 33 164 | 224 8 164 3450 0
FEB-25 6800 P 0 0 0 0 0 | 13 13 10 9 -13 32 2183 | 269 10 2183 2821 -505
FEB-25 6900 P 0 0 0 0 0 | 17 26 13 14 -17 32 914 | 223 13 914 6653 +534
FEB-25 7000 P 0 0 0 0 0 | 37 38 21 22 -23 32 1777 | 300 21 1777 6393 -742
FEB-25 7100 P 0 0 0 0 0 | 41 58 27 31 -34 31 3408 | 301 27 3408 6059 +589
FEB-25 7200 P 0 0 0 0 0 | 63 75 36 45 -45 30 4382 | 417 36 4382 8359 +300
FEB-25 7300 P 0 0 0 0 0 | 89 94 53 64 -61 30 1711 | 427 53 1711 7487 +902
FEB-25 7400 P 0 0 0 0 0 | 125 138 77 89 -80 30 1220 | 379 77 1220 3132 +985
FEB-25 7500 P 0 0 0 0 0 | 173 181 108 120 -104 29 1722 | 395 108 1722 2288 +1157
FEB-25 7600 P 0 0 0 0 0 | 225 237 150 161 -129 29 1260 | 298 150 1260 1165 +1156
FEB-25 7700 P 0 0 0 0 0 | 217 268 213 213 -149 30 140 | 389 213 140 185 +133
FEB-25 7800 P 0 0 0 0 0 | 265 328 265 273 -169 30 9 | 461 265 9 19 +9
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 343 -182 31 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 416 -196 31 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 496 -207 32 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 580 -216 32 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 668 -222 33 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 759 -227 34 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 852 -231 34 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 946 -235 35 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1042 -238 35 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1139 -240 36 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1236 -242 36 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1334 -243 37 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1433 -244 38 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1532 -244 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 19106 | TOTAL PUT 19106 56699 +4719
| MONTH PUT/CALL RATIO 0.85
| MONTH TOTAL 41421 115123 +7979
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 3340 +249 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 3290 +249 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 3240 +249 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3190 +249 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3140 +249 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3090 +249 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3040 +249 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2990 +249 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2940 +249 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2890 +249 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2840 +249 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2790 +249 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2740 +249 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2690 +249 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2590 +249 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2490 +249 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2390 +249 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2290 +248 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2190 +248 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2091 +249 34 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1991 +248 32 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1891 +247 30 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1792 +247 31 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1693 +245 31 0 | 0 0 0 5350 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1595 +245 31 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1497 +243 31 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1400 +241 31 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1304 +238 30 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1210 +236 30 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1117 +232 30 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1026 +227 30 0 | 0 0 0 4400 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 937 +221 30 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 851 +215 30 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 768 +207 29 0 | 512 186 0 8966 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 689 +199 29 0 | 471 235 0 4481 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 613 +189 29 0 | 421 187 0 7408 0
MAR-25 7300 C 0 0 0 0 0 | 498 500 498 542 +180 29 702 | 536 254 702 4371 -299
MAR-25 7400 C 0 0 0 0 0 | 406 406 406 475 +166 29 2 | 541 130 2 11907 +2
MAR-25 7500 C 0 0 0 0 0 | 378 378 375 401 +138 27 206 | 686 186 206 6182 -200
MAR-25 7600 C 0 0 0 0 0 | 323 323 323 345 +122 27 402 | 455 114 402 7139 -48
MAR-25 7700 C 0 0 0 0 0 | 301 301 282 295 +106 27 240 | 341 110 240 2359 +196
MAR-25 7800 C 0 0 0 0 0 | 236 236 207 255 +95 28 33 | 359 34 33 4142 0
MAR-25 7900 C 0 0 0 0 0 | 186 186 186 225 +89 29 7 | 343 96 7 147 +7
MAR-25 8000 C 0 0 0 0 0 | 175 193 175 193 +77 29 3764 | 321 81 3764 9914 -1379
MAR-25 8100 C 0 0 0 0 0 | 159 159 159 166 +67 29 37 | 340 69 37 3629 +34
MAR-25 8200 C 0 0 0 0 0 | 132 135 116 143 +59 30 1171 | 322 61 1171 12678 +300
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 123 +52 30 2000 | 253 50 2000 5092 -209
MAR-25 8400 C 0 0 0 0 0 | 109 114 88 106 +45 31 1147 | 353 45 1147 4857 -226
MAR-25 8500 C 0 0 0 0 0 | 95 102 95 91 +39 31 2542 | 353 37 2542 5244 +260
MAR-25 8600 C 0 0 0 0 0 | 88 88 73 78 +33 32 23 | 307 43 23 6175 -21
MAR-25 8700 C 0 0 0 0 0 | 58 58 58 68 +29 32 7 | 274 27 7 3477 0
MAR-25 8800 C 0 0 0 0 0 | 49 49 45 58 +24 33 14 | 173 28 14 5314 -14
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 51 +22 33 0 | 177 26 0 391 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 44 +19 34 0 | 416 4 0 7553 0
MAR-25 9100 C 0 0 0 0 0 | 33 33 33 38 +17 34 7 | 38 21 7 61 -7
MAR-25 9200 C 0 0 0 0 0 | 33 33 31 33 +14 34 12 | 36 19 12 1979 +5
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 28 +12 35 0 | 27 15 0 31 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 25 +11 35 0 | 100 15 0 2890 0
MAR-25 9500 C 0 0 0 0 0 | 20 20 20 21 +9 35 14 | 20 12 14 1282 +14
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 19 +8 36 0 | 82 12 0 4212 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 16 +7 36 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 14 +6 37 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 12 +5 37 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 11 +5 38 0 | 0 0 0 3800 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9 +4 38 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 8 +4 38 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 7 +4 38 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 6 +4 39 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 5 +4 39 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 4 +3 39 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 12330 | TOTAL CALL 12330 169150 -1585
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 8 0 1776 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 41 9 0 3850 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 15 12 0 3040 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 -2 32 450 | 0 0 450 2130 -200
MAR-25 5800 P 0 0 0 0 0 | 7 7 7 2 -2 33 150 | 528 7 150 4418 +150
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 3 -2 33 0 | 0 0 0 1750 0
MAR-25 6000 P 0 0 0 0 0 | 9 9 9 4 -3 32 18 | 68 9 18 8694 0
MAR-25 6100 P 0 0 0 0 0 | 11 11 11 6 -4 32 421 | 99 11 421 1974 -196
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 8 -6 31 0 | 337 19 0 5533 0
MAR-25 6300 P 0 0 0 0 0 | 14 14 14 11 -8 31 27 | 381 14 27 2080 0
MAR-25 6400 P 0 0 0 0 0 | 22 22 20 15 -11 31 20 | 160 20 20 6264 -20
MAR-25 6500 P 0 0 0 0 0 | 23 26 23 20 -14 30 4400 | 177 23 4400 9230 +2306
MAR-25 6600 P 0 0 0 0 0 | 26 30 26 28 -15 30 257 | 216 26 257 6008 -200
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 37 -19 30 0 | 173 54 0 5579 0
MAR-25 6800 P 0 0 0 0 0 | 47 47 41 46 -27 30 169 | 290 41 169 6272 -164
MAR-25 6900 P 0 0 0 0 0 | 53 62 53 59 -34 29 15 | 288 53 15 5700 0
MAR-25 7000 P 0 0 0 0 0 | 70 78 70 76 -40 29 1508 | 360 70 1508 13851 -500
MAR-25 7100 P 0 0 0 0 0 | 85 100 84 96 -49 29 1059 | 473 84 1059 6364 +988
MAR-25 7200 P 0 0 0 0 0 | 125 125 125 120 -58 29 303 | 442 125 303 12003 -303
MAR-25 7300 P 0 0 0 0 0 | 154 154 151 147 -71 28 2207 | 528 151 2207 4341 +1123
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 180 -85 28 0 | 449 449 0 6300 0
MAR-25 7500 P 0 0 0 0 0 | 213 232 213 216 -104 28 2221 | 326 213 2221 3500 -952
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 262 -118 28 1400 | 388 388 1400 3002 +1202
MAR-25 7700 P 0 0 0 0 0 | 316 316 316 323 -130 29 50 | 316 316 50 331 +50
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 371 -153 28 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 438 -162 29 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 506 -173 29 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 579 -182 30 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 655 -190 30 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 735 -197 31 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 817 -204 31 0 | 0 0 0 200 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 902 -210 31 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 989 -215 32 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1078 -220 32 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1168 -224 33 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1260 -227 33 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1353 -230 33 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1447 -233 34 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1542 -235 34 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1638 -237 35 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1734 -238 35 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1831 -240 35 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1928 -241 36 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2026 -242 36 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2124 -243 37 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2222 -244 37 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2321 -244 38 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2419 -245 38 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2518 -246 38 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2617 -246 38 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2716 -247 39 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2816 -246 40 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2915 -247 40 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3015 -247 41 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3114 -247 40 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3214 -247 41 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3313 -248 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14675 | TOTAL PUT 14675 134772 +3284
| MONTH PUT/CALL RATIO 1.19
| MONTH TOTAL 27005 303922 +1699
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2214 +247 30 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2115 +246 30 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2016 +246 30 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1918 +245 30 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1820 +244 30 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1723 +243 30 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1626 +240 29 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1531 +238 29 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1437 +236 29 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1344 +233 29 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1253 +229 29 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1164 +225 29 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1077 +220 29 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 992 +214 28 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 910 +207 28 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 831 +200 28 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 756 +193 28 0 | 494 446 0 15 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 683 +184 28 300 | 472 435 300 317 -10
APR-25 7300 C 0 0 0 0 0 | 0 0 0 615 +181 28 0 | 398 384 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 550 +168 27 0 | 370 341 0 230 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 484 +150 27 0 | 0 0 0 250 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 429 +136 27 0 | 302 287 0 90 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 381 +124 27 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 336 +112 27 0 | 144 140 0 2 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 298 +102 27 0 | 0 0 0 0 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 263 +92 28 0 | 169 169 0 1200 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 232 +82 28 0 | 149 136 0 95 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 205 +74 28 0 | 93 90 0 130 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 182 +67 28 0 | 0 0 0 0 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 161 +60 29 0 | 95 92 0 200 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 143 +54 29 0 | 0 0 0 0 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 126 +47 29 0 | 0 0 0 0 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 112 +43 30 0 | 0 0 0 0 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 99 +38 30 0 | 0 0 0 0 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 89 +35 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 3537 -10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 P 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 6 -3 30 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 8 -5 30 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 11 -6 30 0 | 28 26 0 4 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 15 -7 30 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 20 -9 30 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 26 -12 29 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 33 -15 29 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 42 -16 29 0 | 118 62 0 505 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 52 -21 29 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 63 -27 28 0 | 119 105 0 4 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 78 -33 28 0 | 147 116 0 1009 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 95 -40 28 0 | 227 227 0 420 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 116 -46 28 0 | 0 0 0 500 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 139 -54 27 0 | 195 195 0 8 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 166 -62 27 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 197 -74 27 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 231 -88 27 0 | 492 321 0 56 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 271 -100 27 0 | 399 391 0 8 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 317 -112 27 0 | 437 437 0 4 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 368 -127 27 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 424 -139 27 0 | 0 0 0 0 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 488 -147 27 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 554 -156 28 0 | 0 0 0 0 0
APR-25 8100 P 0 0 0 0 0 | 0 0 0 623 -166 28 0 | 0 0 0 0 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 696 -173 28 0 | 0 0 0 0 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 772 -181 29 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 850 -188 29 0 | 0 0 0 0 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 931 -194 29 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1014 -200 29 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1099 -205 30 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1186 -210 30 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1274 -214 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2518 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 300 6055 -10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 2117 +245 28 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2019 +244 28 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 1922 +243 28 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1826 +241 28 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1730 +239 28 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1636 +237 28 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1542 +234 27 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1451 +231 28 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1361 +228 27 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1273 +224 27 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1187 +219 27 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1103 +213 27 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1022 +208 27 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 943 +201 27 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 868 +194 27 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 796 +187 27 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 727 +179 27 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 661 +175 26 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 599 +163 26 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 539 +150 26 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 486 +138 26 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 437 +128 26 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 392 +117 26 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 353 +108 26 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 316 +97 27 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 285 +90 27 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 256 +81 27 0 | 0 0 0 0 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 230 +75 27 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 207 +69 28 1000 | 0 0 1000 1000 +1000
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 185 +61 28 0 | 0 0 0 0 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 167 +56 28 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 150 +50 28 0 | 0 0 0 0 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 135 +46 29 0 | 0 0 0 0 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 122 +42 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 1000 +1000
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 6 -3 28 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 8 -5 28 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 11 -6 28 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 15 -7 28 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 20 -9 28 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 25 -12 28 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 32 -15 28 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 41 -17 28 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 51 -19 28 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 63 -21 27 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 76 -26 27 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 90 -33 27 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 107 -40 27 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 128 -46 26 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 152 -52 26 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 179 -60 26 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 209 -67 26 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 242 -78 26 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 279 -90 26 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 322 -101 26 0 | 0 0 0 0 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 370 -112 26 0 | 0 0 0 0 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 421 -129 26 0 | 0 0 0 0 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 476 -138 26 0 | 0 0 0 0 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 540 -145 26 0 | 0 0 0 0 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 607 -151 27 0 | 0 0 0 0 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 675 -159 27 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 746 -166 27 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 819 -174 27 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 895 -181 28 0 | 0 0 0 0 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 974 -186 28 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1054 -193 28 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1137 -198 28 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1221 -203 28 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1308 -206 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1000 1000 +1000
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 3774 +250 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3674 +250 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3574 +250 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3474 +250 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3374 +250 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3274 +249 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3174 +249 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3075 +250 30 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2975 +249 29 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2925 +249 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2875 +248 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2826 +249 29 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2776 +248 29 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2726 +248 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2677 +248 29 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2578 +248 29 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2479 +246 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2381 +246 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2283 +245 28 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2186 +243 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2089 +241 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1994 +240 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1899 +238 28 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1805 +236 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1713 +234 28 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1622 +231 27 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1532 +227 27 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1445 +224 27 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1359 +220 27 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1275 +216 27 0 | 0 0 0 3650 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1194 +212 27 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1115 +207 27 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1038 +202 27 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 964 +196 27 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 893 +190 27 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 825 +184 27 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 760 +193 26 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 698 +174 26 0 | 516 433 0 4050 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 639 +163 26 0 | 540 207 0 3810 0
JUN-25 7500 C 0 0 0 0 0 | 529 529 529 575 +143 26 75 | 629 351 75 5165 +32
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 525 +136 26 0 | 382 177 0 6700 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 479 +127 26 0 | 347 347 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 437 +118 26 0 | 315 315 0 2658 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 398 +110 26 0 | 0 0 0 200 0
JUN-25 8000 C 0 0 0 0 0 | 353 353 353 366 +105 26 350 | 433 220 350 7643 +300
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 332 +95 26 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 302 +87 27 0 | 0 0 0 4250 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 275 +79 27 0 | 192 142 0 486 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 250 +73 27 0 | 167 156 0 1309 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 229 +67 27 150 | 164 117 150 5300 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 209 +63 27 0 | 0 0 0 400 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 191 +57 28 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 175 +54 28 0 | 691 103 0 2425 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 160 +50 28 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 157 157 157 147 +46 28 30 | 194 76 30 3789 -30
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 133 +41 29 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 123 +42 29 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 113 +40 29 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 97 +30 29 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 89 +28 29 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 83 +28 29 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 76 +26 30 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 69 +23 30 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 63 +21 30 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 58 +20 30 600 | 0 0 600 3100 +400
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 53 +18 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 48 +16 30 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 44 +15 31 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 41 +14 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 37 +13 31 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 34 +12 31 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 31 +10 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 29 +10 32 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 27 +10 32 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 25 +9 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1205 | TOTAL CALL 1205 89906 +702
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 145 145 0 7000 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 5 -4 28 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 9 -5 28 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 12 -7 28 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 15 -9 28 0 | 0 0 0 300 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 20 -10 28 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 25 -13 28 150 | 0 0 150 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 31 -16 28 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 40 -17 28 0 | 455 93 0 9701 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 49 -20 28 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 60 -21 28 0 | 126 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 73 -22 28 0 | 0 0 0 4000 0
JUN-25 6400 P 0 0 0 0 0 | 87 87 87 85 -26 27 7 | 170 87 7 5066 -7
JUN-25 6500 P 0 0 0 0 0 | 92 101 92 99 -32 27 1140 | 286 92 1140 5500 0
JUN-25 6600 P 0 0 0 0 0 | 118 118 117 116 -37 27 1014 | 278 117 1014 6364 +814
JUN-25 6700 P 0 0 0 0 0 | 137 137 135 136 -42 27 21 | 279 135 21 3450 0
JUN-25 6800 P 0 0 0 0 0 | 154 157 154 159 -47 26 328 | 424 154 328 1314 +214
JUN-25 6900 P 0 0 0 0 0 | 182 182 182 184 -53 26 21 | 432 182 21 2534 +21
JUN-25 7000 P 0 0 0 0 0 | 209 213 209 213 -57 26 11 | 472 209 11 6525 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 244 -66 26 0 | 591 492 0 1955 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 278 -75 26 800 | 0 0 800 7400 -100
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 317 -84 26 0 | 581 469 0 4037 0
JUN-25 7400 P 0 0 0 0 0 | 380 380 361 356 -94 26 1252 | 635 361 1252 2750 -457
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 406 -105 26 0 | 664 664 0 4700 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 456 -116 26 300 | 0 0 300 1400 +300
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 511 -122 26 0 | 0 0 0 900 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 566 -134 26 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 627 -143 26 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 694 -148 27 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 762 -155 27 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 832 -163 27 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 905 -169 27 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 980 -175 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1058 -180 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1137 -186 28 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1218 -191 28 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1301 -195 28 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1385 -200 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1471 -203 28 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1558 -207 29 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1646 -211 29 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1735 -214 29 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1826 -217 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1917 -220 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2009 -222 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2102 -224 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2195 -227 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2289 -229 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2384 -230 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2479 -232 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2574 -234 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2670 -235 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2767 -236 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2863 -237 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2960 -238 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3057 -240 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3155 -240 32 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3253 -240 32 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3351 -241 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5044 | TOTAL PUT 5044 91689 +785
| MONTH PUT/CALL RATIO 4.18
| MONTH TOTAL 6249 181595 +1487
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 2902 +244 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2853 +244 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2805 +244 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2756 +243 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2708 +244 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2659 +243 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2563 +242 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2467 +240 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2373 +239 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2279 +238 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2186 +236 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2095 +234 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2004 +231 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1915 +229 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1827 +226 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1741 +223 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1657 +220 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1575 +217 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1494 +213 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1415 +208 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1338 +203 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1264 +199 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1192 +195 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1122 +189 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1054 +183 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 989 +178 26 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 926 +172 26 0 | 0 0 0 1600 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 866 +166 26 0 | 0 0 0 700 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 808 +170 26 0 | 769 769 0 1202 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 753 +157 26 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 694 +142 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 650 +139 26 0 | 0 0 0 1650 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 602 +127 26 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 562 +122 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 526 +119 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 491 +115 26 0 | 0 0 0 2000 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 452 +102 26 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 425 +100 26 0 | 0 0 0 1400 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 394 +92 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 364 +87 26 0 | 0 0 0 3450 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 342 +85 27 0 | 0 0 0 2200 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 316 +76 27 0 | 0 0 0 800 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 296 +73 27 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 275 +70 27 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 256 +64 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 240 +68 27 0 | 0 0 0 1050 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 227 +68 28 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 207 +61 28 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 192 +57 28 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 179 +55 28 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 166 +51 28 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 155 +49 28 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 144 +46 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 134 +44 28 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 125 +42 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 116 +39 28 0 | 0 0 0 2500 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 108 +37 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 101 +36 29 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 94 +34 29 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 87 +31 29 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 81 +29 29 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 76 +28 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 71 +27 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 66 +25 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 62 +24 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 58 +23 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 20175 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 8 -3 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 9 -3 28 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 11 -3 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 12 -4 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 14 -3 28 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 15 -4 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 19 -5 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 23 -7 28 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 29 -8 28 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 35 -9 28 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 42 -11 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 51 -13 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 60 -16 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 71 -18 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 83 -24 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 97 -28 27 0 | 230 173 0 3003 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 113 -29 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 133 -30 27 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 150 -30 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 169 -35 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 191 -41 26 0 | 0 0 0 800 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 214 -46 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 241 -53 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 270 -58 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 301 -67 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 337 -70 26 0 | 0 0 0 2700 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 374 -77 26 0 | 0 0 0 1600 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 413 -88 26 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 458 -95 26 0 | 0 0 0 950 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 506 -99 26 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 555 -104 26 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 607 -114 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 663 -127 26 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 721 -126 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 774 -140 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 849 -135 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 915 -140 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 984 -145 26 0 | 0 0 0 400 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1054 -150 27 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1126 -155 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1201 -159 27 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1276 -164 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1354 -168 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1433 -172 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1514 -175 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1596 -179 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1679 -183 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1763 -186 28 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1848 -190 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1935 -192 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2022 -196 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2111 -198 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2200 -201 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2290 -203 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2381 -205 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2472 -208 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2564 -210 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2657 -211 29 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2750 -213 29 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2843 -216 29 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2937 -218 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3032 -219 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3127 -220 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3222 -222 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3318 -223 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3414 -224 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 11546 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 31721 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 3793 +247 27 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3694 +247 28 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3594 +246 27 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3496 +246 27 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3397 +245 27 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3299 +245 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3201 +244 27 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3103 +243 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3007 +243 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2910 +241 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2815 +240 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2720 +239 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2533 +236 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2350 +232 27 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2260 +230 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2171 +227 26 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2084 +225 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1998 +222 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1914 +219 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1832 +216 26 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1751 +213 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1672 +209 26 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1595 +206 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1520 +203 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1447 +199 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1375 +194 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1306 +190 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1239 +186 26 0 | 0 0 0 1000 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1174 +182 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1112 +178 26 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1051 +173 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 993 +169 26 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 937 +162 26 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 883 +156 25 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 833 +146 26 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 785 +145 26 0 | 0 0 0 850 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 739 +137 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 696 +132 26 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 656 +128 26 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 617 +117 26 0 | 525 445 0 1200 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 581 +114 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 547 +111 26 0 | 0 0 0 1000 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 515 +106 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 484 +98 26 0 | 0 0 0 3700 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 457 +93 26 0 | 0 0 0 2600 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 429 +89 26 0 | 0 0 0 1000 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 406 +84 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 382 +80 26 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 359 +77 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 340 +75 27 0 | 220 220 0 1910 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 302 +69 27 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 258 +52 26 0 | 0 0 0 800 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 228 +47 27 0 | 194 194 0 50 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 201 +41 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 177 +36 27 0 | 0 0 0 1200 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 156 +31 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 138 +27 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 122 +24 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 108 +21 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 96 +19 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 85 +16 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 75 +14 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 67 +12 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 30140 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 8 -3 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 10 -4 27 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 12 -5 27 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 16 -5 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 19 -7 27 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 24 -8 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 29 -9 27 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 42 -12 27 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 59 -16 27 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 69 -18 26 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 80 -21 26 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 93 -23 26 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 107 -26 26 0 | 216 206 0 413 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 123 -29 26 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 141 -35 26 0 | 222 222 0 5355 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 160 -37 26 0 | 244 244 0 5 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 186 -33 26 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 206 -39 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 229 -45 26 0 | 0 0 0 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 253 -47 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 279 -48 26 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 309 -57 26 0 | 0 0 0 200 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 340 -63 25 0 | 0 0 0 1400 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 374 -70 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 410 -79 25 150 | 0 0 150 4500 -150
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 449 -85 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 491 -81 25 0 | 0 0 0 1350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 534 -95 25 0 | 0 0 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 582 -94 25 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 631 -104 25 0 | 0 0 0 500 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 683 -114 25 0 | 0 0 0 200 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 737 -122 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 795 -128 25 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 861 -127 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 923 -133 26 0 | 0 0 0 950 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 987 -139 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1053 -144 26 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1121 -149 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1191 -154 26 0 | 0 0 0 250 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1262 -159 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1335 -164 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1409 -169 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1485 -173 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1562 -177 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1641 -181 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1802 -188 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1967 -196 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2137 -201 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2310 -207 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2486 -212 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2665 -217 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2847 -221 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3031 -224 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3217 -227 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3405 -229 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3594 -232 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3784 -234 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3976 -236 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 150 | TOTAL PUT 150 36856 -150
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 150 66996 -150
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 3835 +248 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3737 +247 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3639 +246 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3542 +246 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3446 +246 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3350 +245 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3255 +244 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3161 +243 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3067 +242 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2975 +241 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2883 +239 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2792 +238 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2615 +235 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2442 +231 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2275 +226 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2114 +221 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1959 +215 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1811 +209 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1670 +202 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1536 +195 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1410 +187 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1291 +179 25 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1179 +171 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1075 +163 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 977 +151 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 887 +140 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 807 +133 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 733 +125 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 665 +117 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 603 +110 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 547 +104 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 495 +97 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 448 +91 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 405 +85 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 367 +80 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 331 +74 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 300 +70 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 271 +65 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 245 +61 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 221 +56 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 200 +53 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 180 +48 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 12 -3 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 15 -3 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 19 -3 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 23 -4 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 28 -5 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 34 -6 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 40 -7 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 48 -8 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 56 -10 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 65 -11 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 88 -14 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 115 -18 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 148 -23 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 187 -28 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 232 -34 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 284 -40 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 343 -47 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 409 -54 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 483 -62 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 564 -70 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 652 -78 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 748 -86 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 850 -98 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 960 -109 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1080 -116 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1206 -124 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1338 -132 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1476 -139 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1620 -145 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1768 -152 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1921 -158 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2078 -164 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2240 -169 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2404 -175 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2573 -179 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2744 -184 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2918 -188 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3094 -193 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3273 -196 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3453 -201 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 3860 +247 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3765 +247 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3670 +246 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3577 +246 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3483 +244 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3391 +243 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3300 +243 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3210 +242 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3120 +240 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3032 +239 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2945 +238 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2859 +236 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2691 +232 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2528 +228 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2371 +224 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2219 +218 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2074 +212 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1934 +205 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1801 +199 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1675 +192 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1554 +184 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1440 +176 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1333 +169 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1231 +161 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1136 +151 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1046 +140 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 965 +133 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 890 +126 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 820 +119 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 755 +112 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 695 +106 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 639 +99 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 588 +94 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 540 +88 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 496 +83 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 456 +78 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 418 +72 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 384 +68 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 352 +63 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 323 +59 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 296 +55 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 272 +52 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 249 +48 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 229 +45 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 210 +42 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 200 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 23 -2 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 28 -2 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 33 -3 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 40 -3 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 46 -5 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 54 -6 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 63 -6 26 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 73 -7 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 83 -9 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 95 -10 26 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 108 -11 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 122 -13 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 154 -17 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 191 -21 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 234 -25 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 282 -31 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 337 -37 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 397 -44 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 464 -50 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 538 -57 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 617 -65 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 703 -73 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 796 -80 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 894 -88 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 999 -98 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1109 -109 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1228 -116 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1353 -123 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1483 -130 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1618 -137 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1758 -143 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1902 -150 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2051 -155 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2203 -161 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2359 -166 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2519 -171 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2681 -177 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2847 -181 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3015 -186 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3186 -190 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3359 -194 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3535 -197 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3712 -201 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3892 -204 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4073 -207 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 800 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1000 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 2728 +226 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2577 +222 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2430 +218 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2287 +214 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2148 +209 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2014 +205 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1883 +200 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1757 +194 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1635 +189 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1518 +183 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1405 +177 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1297 +171 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1194 +162 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1098 +155 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1006 +148 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 920 +142 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 838 +135 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 760 +127 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 688 +120 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 366 -24 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 415 -28 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 468 -32 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 525 -36 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 586 -41 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 652 -45 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 721 -50 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 795 -56 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 873 -61 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 956 -67 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1043 -73 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1135 -79 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1232 -88 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1336 -95 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1444 -102 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1558 -108 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1676 -115 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1798 -123 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1926 -130 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4037 +243 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3951 +242 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3866 +241 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3782 +241 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3698 +240 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3615 +238 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3533 +237 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3452 +237 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3372 +236 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3292 +234 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3213 +233 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3135 +231 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2982 +229 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2832 +225 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2686 +222 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2543 +219 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2404 +215 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2269 +211 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2137 +207 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2010 +203 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1886 +198 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1766 +193 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1649 +187 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1537 +182 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1429 +176 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1325 +167 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1228 +161 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1136 +156 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1047 +149 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 963 +143 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 883 +136 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 807 +130 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 735 +123 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 667 +116 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 604 +110 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 544 +103 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 488 +96 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 436 +90 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 387 +83 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 343 +77 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 302 +71 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 264 +64 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 155 -8 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 169 -9 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 184 -10 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 200 -10 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 216 -11 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 233 -13 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 251 -14 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 270 -14 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 290 -15 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 310 -17 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 331 -18 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 353 -20 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 400 -22 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 450 -26 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 504 -29 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 561 -32 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 622 -36 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 687 -40 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 755 -44 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 828 -48 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 904 -53 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 984 -58 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1067 -64 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1155 -69 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1247 -75 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1343 -84 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1446 -90 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1554 -95 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1665 -102 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1781 -108 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1901 -115 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2025 -121 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2153 -128 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2285 -135 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2422 -141 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2562 -148 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2706 -155 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2854 -161 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3005 -168 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3161 -174 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3320 -180 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3482 -187 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4171 +244 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4089 +243 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4009 +242 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3929 +241 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3850 +241 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3771 +239 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3694 +239 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3617 +238 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3541 +237 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3465 +235 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3390 +234 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3316 +232 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3171 +231 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3028 +227 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2889 +225 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2752 +222 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2619 +219 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2488 +215 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2361 +211 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2237 +208 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2116 +204 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1998 +199 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1883 +195 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1772 +190 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1664 +186 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1559 +177 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1461 +172 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1367 +167 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1276 +161 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1188 +155 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1104 +150 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1024 +145 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 947 +139 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 873 +133 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 803 +127 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 736 +121 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 672 +114 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 612 +108 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 556 +103 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 502 +96 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 452 +90 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 405 +84 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 250 -8 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 268 -9 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 288 -10 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 308 -11 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 329 -11 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 350 -13 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 373 -13 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 396 -14 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 420 -15 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 444 -17 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 469 -18 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 495 -20 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 550 -21 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 607 -25 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 668 -27 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 731 -30 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 798 -33 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 867 -37 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 940 -41 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1016 -44 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1095 -48 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1177 -53 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1262 -57 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1351 -62 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1443 -66 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1538 -75 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1640 -80 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1746 -85 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1855 -91 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1967 -97 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2083 -102 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2203 -107 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2326 -113 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2452 -119 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2582 -125 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2715 -131 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2851 -138 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2991 -144 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3135 -149 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3281 -156 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3431 -162 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3584 -168 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 3776 +239 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3703 +238 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3631 +237 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3559 +236 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3488 +235 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3348 +232 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3211 +230 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3077 +228 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2945 +226 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2815 +222 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2688 +219 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2564 +216 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2443 +213 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2324 +210 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2208 +206 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2094 +202 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1983 +198 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1875 +194 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1770 +186 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1671 +181 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1575 +176 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1483 +172 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1393 +167 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1306 +162 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1222 +157 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1141 +151 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1063 +146 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 988 +141 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 916 +135 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 847 +129 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 781 +124 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 718 +118 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 658 +112 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 601 +107 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 547 +101 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 517 -14 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 544 -15 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 572 -16 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 600 -17 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 629 -18 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 689 -21 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 752 -23 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 818 -25 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 886 -27 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 956 -31 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1029 -34 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1105 -37 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1184 -40 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1265 -43 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1349 -47 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1435 -51 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1524 -55 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1616 -59 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1711 -67 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1812 -72 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1916 -77 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2024 -81 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2134 -86 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2247 -91 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2363 -96 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2482 -102 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2604 -107 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2729 -112 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2857 -118 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2988 -124 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3122 -129 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3259 -135 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3399 -141 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3542 -146 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3688 -152 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.04
MARKET TOTAL 76125 707414 +12005
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED