HANG SENG CHINA ENTERPRISES INDEX 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
C DEC-24 8000 6828 46 34 158 43 21889 -26
C DEC-24 7900 2853 57 33 204 52 2604 -32
C DEC-24 7500 2727 138 29 331 130 15951 -54
C DEC-24 8600 1970 16 40 69 21 2882 -11
C JAN-25 8000 1418 108 30 230 147 4402 -39
C DEC-24 8500 1295 19 39 82 19 4429 -12
C DEC-24 8400 1286 22 38 88 22 6272 -14
C DEC-24 7600 997 110 30 310 105 7831 -49
P DEC-24 7400 932 219 28 228 105 6135 +41
C JAN-25 9400 922 20 39 61 25 266 -7
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 DEC 2024, MONDAY 10 DEC 2024, 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
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 3457 -99 0 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3407 -99 0 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3357 -99 0 0 | 1655 1156 0 517 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 3307 -99 0 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3257 -99 0 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3207 -99 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 3157 -99 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 3107 -99 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3057 -99 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 3007 -99 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 2957 -99 0 0 | 3735 1598 0 1 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 2907 -99 0 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 2857 -99 0 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2807 -99 0 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2757 -99 0 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2707 -99 0 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2657 -99 0 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2607 -99 0 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2557 -99 0 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2507 -99 0 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2457 -99 0 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2407 -99 0 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2357 -99 0 0 | 2595 493 0 981 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2257 -99 0 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 2157 -99 0 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2057 -99 0 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 1957 -99 0 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 1857 -99 0 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1757 -99 0 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1657 -99 0 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1557 -99 0 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1457 -99 0 0 | 514 267 0 73 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1357 -99 0 0 | 1098 166 0 1074 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1258 -98 31 0 | 1041 215 0 1381 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1158 -99 29 0 | 701 170 0 5658 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1059 -98 29 0 | 1100 144 0 4734 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 961 -98 29 0 | 795 137 0 6641 0
DEC-24 6500 C 0 0 0 0 0 | 967 967 967 864 -99 29 10 | 1947 139 10 5798 -10
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 769 -95 29 0 | 2089 106 0 3294 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 676 -94 29 0 | 1566 83 0 779 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 576 -102 25 0 | 666 59 0 5817 0
DEC-24 6900 C 680 680 680 680 1 | 0 0 0 500 -84 28 0 | 680 60 1 1653 0
DEC-24 7000 C 585 713 585 713 8 | 489 504 400 416 -77 27 147 | 1332 40 155 12125 +99
DEC-24 7100 C 658 686 640 662 12 | 602 619 344 343 -86 27 144 | 1260 47 156 2708 -73
DEC-24 7200 C 393 562 393 542 19 | 505 533 286 277 -76 27 292 | 1200 25 311 5655 -259
DEC-24 7300 C 310 422 303 422 5 | 360 360 212 222 -74 28 216 | 769 22 221 3679 -10
DEC-24 7400 C 260 375 260 375 17 | 373 373 167 175 -61 28 858 | 623 18 875 4858 +105
DEC-24 7500 C 239 321 239 300 1003 | 331 331 130 138 -54 29 1724 | 822 13 2727 15951 -324
DEC-24 7600 C 206 310 197 310 23 | 278 282 105 110 -49 30 974 | 602 17 997 7831 -516
DEC-24 7700 C 175 250 175 250 6 | 219 219 83 88 -42 31 480 | 615 8 486 3280 -14
DEC-24 7800 C 184 218 184 218 7 | 193 193 67 70 -36 31 202 | 631 16 209 1391 -69
DEC-24 7900 C 108 204 108 204 5 | 141 141 52 57 -32 33 2848 | 500 9 2853 2604 +2185
DEC-24 8000 C 104 158 104 148 266 | 136 136 43 46 -26 34 6562 | 1020 7 6828 21889 +476
DEC-24 8100 C 90 104 90 104 12 | 125 125 39 38 -23 35 586 | 607 9 598 1572 +385
DEC-24 8200 C 74 116 74 116 5 | 100 101 31 32 -19 36 169 | 638 9 174 2347 -23
DEC-24 8300 C 49 104 49 90 7 | 88 88 28 27 -16 37 68 | 628 5 75 2814 +25
DEC-24 8400 C 53 88 53 88 10 | 74 81 22 22 -14 38 1276 | 735 4 1286 6272 +1197
DEC-24 8500 C 42 82 42 68 357 | 64 72 19 19 -12 39 938 | 566 4 1295 4429 +459
DEC-24 8600 C 43 69 43 68 6 | 58 61 21 16 -11 40 1964 | 546 5 1970 2882 +333
DEC-24 8700 C 24 24 24 24 1 | 52 54 16 13 -10 41 151 | 470 4 152 1791 -49
DEC-24 8800 C 34 55 33 55 10 | 33 43 13 11 -8 42 96 | 420 4 106 1190 -35
DEC-24 8900 C 43 43 43 43 6 | 39 39 13 10 -7 43 77 | 327 3 83 385 -27
DEC-24 9000 C 18 47 18 42 195 | 34 38 10 9 -6 44 459 | 3000 3 654 7161 -356
DEC-24 9100 C 22 42 22 42 44 | 31 31 10 8 -6 46 29 | 374 2 73 340 -33
DEC-24 9200 C 20 38 20 38 65 | 25 25 10 7 -5 46 114 | 240 2 179 2627 -73
DEC-24 9300 C 20 20 19 19 221 | 24 26 8 6 -5 47 249 | 47 2 470 529 +35
DEC-24 9400 C 17 32 17 29 173 | 24 24 7 5 -5 48 325 | 221 2 498 1378 -172
DEC-24 9500 C 18 31 15 30 27 | 13 19 7 4 -4 48 55 | 282 2 82 1548 -53
DEC-24 9600 C 17 28 17 28 6 | 17 18 6 3 -4 48 50 | 245 1 56 1568 -44
DEC-24 9700 C 21 22 21 22 2 | 10 13 6 2 -4 47 7 | 151 1 9 1016 -2
DEC-24 9800 C 0 0 0 0 0 | 14 15 8 1 -4 45 26 | 150 2 26 518 -23
DEC-24 9900 C 0 0 0 0 0 | 13 14 5 1 -3 47 57 | 24 1 57 184 +6
DEC-24 10000 C 6 20 6 20 5 | 13 14 5 1 -2 48 150 | 218 1 155 4531 -81
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 1 -1 49 0 | 23 1 0 384 0
DEC-24 10200 C 6 6 6 6 1 | 7 7 7 1 0 51 10 | 122 1 11 124 +3
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 157 1 0 275 0
DEC-24 10400 C 0 0 0 0 0 | 6 6 4 1 0 53 27 | 216 1 27 158 +20
DEC-24 10500 C 6 6 6 6 1 | 0 0 0 1 0 55 0 | 13 1 1 36 +1
DEC-24 10600 C 0 0 0 0 0 | 5 5 5 1 0 56 29 | 96 2 29 1702 +1
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 121 7 0 41 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 108 2 0 662 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 33 1 0 18 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 1070 2 0 107 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 80 5 0 701 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 14 4 0 85 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 112 6 0 1572 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 42 5 0 332 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 48 20 0 97 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 47 4 0 479 0
DEC-24 12600 C 0 0 0 0 0 | 2 2 2 1 0 79 1 | 33 2 1 19 -1
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 40 40 0 1 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 31 10 0 94 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 12 12 0 184 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 8 8 0 7 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 6 6 0 100 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 6 4 0 733 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 5 5 0 1 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 3 3 0 7 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
DEC-24 14800 C 1 1 1 1 1 | 0 0 0 1 0 100 0 | 6 1 1 7 +1
TOTAL CALL 2527 | TOTAL CALL 21370 | TOTAL CALL 23897 184317 +3084
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-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 372 1 0 214 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 18 3 0 105 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 135 3 0 3053 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 15 3 0 21 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 71 4 0 20 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 14 11 0 205 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 67 4 0 421 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 32 2 0 764 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 189 8 0 261 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 13 2 0 90 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 225 7 0 1646 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 175 6 0 89 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 282 1 0 2069 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 21 3 0 202 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 188 1 0 2202 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 37 8 0 277 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 140 1 0 189 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 125 2 0 489 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 348 2 0 3103 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 215 2 0 112 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 90 3 0 552 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 309 31 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 520 2 0 7178 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 360 1 0 2896 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 847 2 0 2918 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 641 2 0 2207 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 488 2 0 4548 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 715 2 0 2396 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 587 5 0 5210 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 803 3 0 4577 0
DEC-24 5800 P 0 0 0 0 0 | 2 2 2 1 0 39 36 | 715 2 36 10765 +36
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 782 3 0 525 0
DEC-24 6000 P 0 0 0 0 0 | 3 3 3 1 0 34 6 | 857 3 6 9590 -4
DEC-24 6100 P 0 0 0 0 0 | 3 4 3 1 0 31 141 | 334 3 141 1823 +9
DEC-24 6200 P 0 0 0 0 0 | 3 4 3 2 +1 32 110 | 788 3 110 6570 +95
DEC-24 6300 P 0 0 0 0 0 | 4 7 4 3 +1 31 812 | 543 4 812 18263 +182
DEC-24 6400 P 6 6 6 6 3 | 4 8 4 4 +1 29 105 | 836 4 108 9353 -31
DEC-24 6500 P 7 7 7 7 7 | 7 10 6 7 +2 29 504 | 638 6 511 4511 -139
DEC-24 6600 P 11 11 9 9 7 | 10 15 7 12 +3 29 100 | 818 7 107 16520 -2
DEC-24 6700 P 12 13 11 11 9 | 14 21 10 20 +6 29 201 | 635 10 210 4346 -21
DEC-24 6800 P 19 21 19 21 3 | 16 31 15 30 +7 29 277 | 803 15 280 9842 -89
DEC-24 6900 P 26 26 18 18 3 | 22 44 21 44 +10 28 126 | 284 18 129 2580 +5
DEC-24 7000 P 41 42 27 28 33 | 31 64 30 63 +13 28 689 | 1013 27 722 10967 +8
DEC-24 7100 P 60 60 40 40 7 | 44 92 44 90 +17 28 560 | 750 40 567 1338 +67
DEC-24 7200 P 57 57 57 57 2 | 63 128 63 123 +22 28 283 | 945 57 285 5124 -21
DEC-24 7300 P 77 77 77 77 1 | 89 178 89 164 +25 27 732 | 510 77 733 2086 +456
DEC-24 7400 P 160 160 105 105 3 | 125 228 125 219 +41 28 929 | 533 105 932 6135 -698
DEC-24 7500 P 212 218 193 194 28 | 166 276 166 282 +48 29 121 | 676 166 149 6037 +15
DEC-24 7600 P 251 251 195 195 3 | 207 366 205 353 +50 30 15 | 607 195 18 2920 +2
DEC-24 7700 P 272 272 272 272 1 | 274 377 274 431 +57 31 4 | 734 272 5 269 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 521 +64 33 0 | 741 317 0 210 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 610 +72 35 0 | 499 355 0 55 0
DEC-24 8000 P 0 0 0 0 0 | 471 712 471 695 +72 35 8 | 1938 387 8 2330 +1
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 782 +78 35 0 | 754 444 0 130 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 875 +81 36 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 969 +83 37 0 | 562 562 0 32 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1065 +86 38 0 | 0 0 0 0 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1161 +87 39 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1258 +88 40 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1356 +90 41 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1454 +91 42 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1552 +91 42 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1651 +92 44 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1750 +93 45 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1849 +93 45 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 1948 +94 46 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 2048 +95 48 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2147 +95 48 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2247 +95 50 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2347 +96 51 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2446 +96 51 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2546 +96 53 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2646 +87 54 0 | 1783 1600 0 350 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 2745 +96 53 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2845 +96 55 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 2945 +97 56 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 3045 +97 57 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 3145 +97 59 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3245 +97 60 0 | 0 0 0 275 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3345 +97 62 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3445 +98 63 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3545 +98 64 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3644 +97 61 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3844 +97 63 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 4044 +97 66 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4244 +97 68 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 4444 +97 70 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 4644 +98 73 0 | 0 0 0 320 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 4844 +98 75 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 5044 +98 77 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 5244 +98 79 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 5444 +98 81 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 5644 +98 83 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 5844 +98 85 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 6044 +98 87 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 6244 +98 89 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 6444 +98 91 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 6644 +98 93 0 | 0 0 0 510 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 6844 +98 94 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 7044 +98 96 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 7244 +98 98 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 7444 +97 100 0 | 0 0 0 0 0
TOTAL PUT 110 | TOTAL PUT 5759 | TOTAL PUT 5869 181800 -129
| MONTH PUT/CALL RATIO 0.24
| MONTH TOTAL 29766 366117 +2955
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
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1951 -99 0 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1851 -99 0 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1752 -98 28 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1652 -99 27 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1553 -98 27 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1454 -98 27 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1356 -98 27 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1258 -98 26 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1162 -98 27 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1068 -96 27 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 975 -96 27 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 885 -95 27 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 798 -94 27 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 715 -92 27 0 | 343 343 0 290 0
JAN-25 6800 C 0 0 0 0 0 | 693 693 693 636 -89 27 10 | 693 315 10 40 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 555 -83 26 0 | 416 297 0 484 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 494 -71 27 0 | 373 191 0 1534 0
JAN-25 7100 C 0 0 0 0 0 | 472 472 472 420 -78 26 20 | 472 176 20 600 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 362 -76 26 0 | 534 146 0 82 0
JAN-25 7300 C 0 0 0 0 0 | 362 362 301 311 -71 26 162 | 499 121 162 1998 +40
JAN-25 7400 C 0 0 0 0 0 | 344 344 344 267 -59 27 701 | 603 112 701 1541 +88
JAN-25 7500 C 0 0 0 0 0 | 300 308 285 228 -60 27 72 | 446 95 72 635 +32
JAN-25 7600 C 0 0 0 0 0 | 294 294 192 192 -58 27 154 | 650 67 154 785 +42
JAN-25 7700 C 0 0 0 0 0 | 242 242 222 169 -49 28 173 | 380 54 173 339 +157
JAN-25 7800 C 225 225 220 220 3 | 288 290 181 145 -45 29 176 | 312 47 179 1452 +129
JAN-25 7900 C 216 216 216 216 6 | 260 260 170 125 -42 29 10 | 555 53 16 291 -10
JAN-25 8000 C 173 173 169 169 2 | 230 230 147 108 -39 30 1416 | 691 41 1418 4402 +1162
JAN-25 8100 C 160 220 160 220 17 | 125 125 120 94 -35 31 20 | 645 27 37 311 -15
JAN-25 8200 C 135 135 135 135 1 | 179 179 85 82 -32 31 60 | 601 31 61 331 -31
JAN-25 8300 C 0 0 0 0 0 | 105 105 70 72 -29 32 34 | 561 28 34 138 +16
JAN-25 8400 C 150 150 150 150 1 | 109 109 94 63 -26 33 22 | 523 23 23 43 +14
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 56 -23 33 2 | 580 21 2 64 +1
JAN-25 8600 C 0 0 0 0 0 | 116 116 60 49 -21 34 102 | 454 18 102 126 -57
JAN-25 8700 C 95 110 95 103 5 | 104 110 45 44 -18 35 142 | 423 16 147 112 -14
JAN-25 8800 C 0 0 0 0 0 | 60 60 38 39 -16 35 24 | 394 15 24 44 +18
JAN-25 8900 C 0 0 0 0 0 | 55 55 55 34 -14 36 100 | 368 12 100 181 -85
JAN-25 9000 C 57 76 57 75 12 | 53 53 42 30 -14 36 17 | 114 13 29 68 +27
JAN-25 9100 C 59 59 59 59 1 | 45 53 43 27 -11 37 13 | 59 7 14 9 +1
JAN-25 9200 C 49 56 49 56 2 | 40 50 26 24 -11 37 507 | 230 8 509 302 -152
JAN-25 9300 C 51 51 51 51 2 | 36 48 28 22 -9 38 432 | 60 7 434 282 +150
JAN-25 9400 C 48 48 48 48 7 | 59 61 25 20 -7 39 915 | 100 6 922 266 +249
JAN-25 9500 C 45 54 45 54 2 | 36 36 36 17 -8 39 7 | 151 7 9 9 +5
JAN-25 9600 C 0 0 0 0 0 | 35 35 29 16 -7 40 79 | 140 7 79 74 +59
JAN-25 9700 C 0 0 0 0 0 | 32 32 26 15 -6 40 61 | 280 26 61 35 +29
JAN-25 9800 C 0 0 0 0 0 | 28 31 25 13 -6 41 39 | 266 25 39 29 +27
JAN-25 9900 C 0 0 0 0 0 | 24 28 24 12 -5 41 130 | 28 5 130 334 +98
JAN-25 10000 C 0 0 0 0 0 | 24 24 15 11 -5 42 52 | 24 15 52 52 +52
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 10 -5 42 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 9 -5 43 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 8 -5 43 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 7 -5 43 0 | 20 20 0 30 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 6 -5 43 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 7 7 7 5 -5 43 1 | 7 7 1 1 +1
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 4 -5 43 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 3 -5 42 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 2 -5 41 0 | 55 8 0 1 0
JAN-25 11000 C 0 0 0 0 0 | 15 17 15 1 -5 39 3 | 17 15 3 3 +3
TOTAL CALL 61 | TOTAL CALL 5656 | TOTAL CALL 5717 17318 +2036
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
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 10 6 0 67 0
JAN-25 5500 P 0 0 0 0 0 | 4 4 4 1 0 30 27 | 15 4 27 103 +27
JAN-25 5600 P 0 0 0 0 0 | 5 5 5 1 0 28 10 | 18 5 10 48 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 27 9 0 466 0
JAN-25 5800 P 0 0 0 0 0 | 7 7 7 2 0 27 10 | 32 7 10 92 +5
JAN-25 5900 P 0 0 0 0 0 | 8 8 8 3 0 27 10 | 21 8 10 30 +10
JAN-25 6000 P 9 9 9 9 4 | 9 12 9 5 +1 27 27 | 42 9 31 798 +6
JAN-25 6100 P 11 11 10 10 10 | 0 0 0 8 +1 27 0 | 33 10 10 70 +10
JAN-25 6200 P 13 13 12 12 10 | 13 13 13 12 +2 27 1 | 105 12 11 660 +11
JAN-25 6300 P 14 14 14 14 6 | 16 23 16 17 +2 27 46 | 86 14 52 223 +28
JAN-25 6400 P 0 0 0 0 0 | 19 24 19 25 +3 27 19 | 110 19 19 665 +13
JAN-25 6500 P 0 0 0 0 0 | 29 31 25 35 +4 27 19 | 146 25 19 492 +13
JAN-25 6600 P 0 0 0 0 0 | 38 45 33 46 +4 26 29 | 141 33 29 46 +11
JAN-25 6700 P 0 0 0 0 0 | 45 64 43 62 +7 26 565 | 149 43 565 145 -222
JAN-25 6800 P 0 0 0 0 0 | 52 80 52 82 +9 26 419 | 207 52 419 1136 -53
JAN-25 6900 P 0 0 0 0 0 | 86 111 80 107 +12 26 153 | 277 80 153 899 +69
JAN-25 7000 P 100 105 100 103 7 | 107 107 106 136 +14 26 9 | 297 100 16 1666 0
JAN-25 7100 P 0 0 0 0 0 | 135 146 135 171 +18 26 51 | 333 135 51 826 +40
JAN-25 7200 P 0 0 0 0 0 | 173 221 173 210 +19 26 15 | 378 173 15 664 +13
JAN-25 7300 P 0 0 0 0 0 | 216 274 216 259 +28 26 164 | 463 216 164 819 +164
JAN-25 7400 P 0 0 0 0 0 | 264 275 264 315 +34 27 16 | 415 264 16 59 +16
JAN-25 7500 P 0 0 0 0 0 | 311 311 311 377 +39 27 7 | 480 291 7 443 +7
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 443 +44 27 0 | 500 410 0 52 0
JAN-25 7700 P 0 0 0 0 0 | 373 373 373 515 +47 28 1 | 790 373 1 8 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 603 +62 30 0 | 735 735 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 685 +80 31 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 759 +63 30 0 | 1010 483 0 21 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 845 +67 31 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 932 +70 31 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1022 +74 32 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1112 +75 33 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1204 +78 33 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1298 +80 34 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1392 +82 34 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1487 +84 35 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1583 +85 36 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1679 +86 36 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1776 +88 37 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1873 +89 37 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 1971 +90 38 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2069 +91 39 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2167 +91 39 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2265 +92 40 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2364 +93 40 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2462 +93 41 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2561 +93 41 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2660 +94 42 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2760 +95 43 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 2859 +95 43 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 2958 +95 44 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3057 +95 44 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3157 +96 45 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3256 +95 45 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3356 +96 46 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3456 +97 47 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3555 +96 47 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3655 +97 48 0 | 0 0 0 0 0
TOTAL PUT 37 | TOTAL PUT 1598 | TOTAL PUT 1635 10508 +168
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 7352 27826 +2204
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 1977 -99 27 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 1878 -98 27 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1780 -98 27 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1682 -98 27 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1585 -97 27 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1489 -96 27 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1394 -96 27 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1300 -95 27 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1208 -95 27 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1119 -93 27 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1031 -92 27 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 947 -90 27 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 865 -89 26 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 787 -86 26 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 712 -85 26 0 | 381 373 0 67 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 632 -80 25 0 | 483 332 0 54 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 565 -77 25 0 | 429 335 0 981 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 503 -74 25 0 | 381 294 0 14 0
FEB-25 7200 C 0 0 0 0 0 | 432 432 432 448 -71 26 3 | 432 250 3 332 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 397 -67 26 0 | 273 191 0 21 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 351 -63 26 0 | 174 164 0 20 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 311 -57 26 0 | 149 142 0 495 0
FEB-25 7600 C 379 379 379 379 1 | 330 330 326 275 -52 27 15 | 379 107 16 121 +11
FEB-25 7700 C 0 0 0 0 0 | 248 249 248 244 -48 27 10 | 249 109 10 25 +10
FEB-25 7800 C 0 0 0 0 0 | 235 235 219 215 -47 27 315 | 235 123 315 315 +305
FEB-25 7900 C 0 0 0 0 0 | 209 209 194 191 -42 28 15 | 209 108 15 25 +15
FEB-25 8000 C 0 0 0 0 0 | 0 0 0 169 -39 28 0 | 256 72 0 910 0
FEB-25 8100 C 220 284 220 270 3 | 150 150 150 150 -36 28 1 | 284 62 4 160 -2
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 135 -32 29 0 | 76 68 0 310 0
FEB-25 8300 C 0 0 0 0 0 | 0 0 0 120 -30 29 0 | 70 57 0 201 0
FEB-25 8400 C 0 0 0 0 0 | 0 0 0 107 -29 30 0 | 55 55 0 10 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 96 -25 30 0 | 0 0 0 0 0
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 87 -23 31 0 | 145 145 0 20 0
FEB-25 8700 C 0 0 0 0 0 | 0 0 0 77 -22 31 0 | 0 0 0 0 0
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 69 -22 31 0 | 0 0 0 0 0
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 62 -20 32 0 | 0 0 0 0 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 56 -18 32 0 | 0 0 0 0 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 51 -16 33 0 | 0 0 0 0 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 47 -14 33 0 | 0 0 0 0 0
TOTAL CALL 4 | TOTAL CALL 359 | TOTAL CALL 363 4081 +339
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 3 +1 28 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 10 10 10 4 +1 28 2 | 10 10 2 2 +2
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 36 30 0 240 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 0 0 0 0 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 10 +2 27 0 | 0 0 0 0 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 55 48 0 241 0
FEB-25 6000 P 0 0 0 0 0 | 24 24 24 19 +3 27 25 | 60 24 25 1155 +10
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 26 +4 27 0 | 65 37 0 5 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 34 +4 27 0 | 46 46 0 5 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 45 +6 27 0 | 101 57 0 52 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 56 +7 27 0 | 127 72 0 143 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 70 +9 26 0 | 172 155 0 129 0
FEB-25 6600 P 0 0 0 0 0 | 75 75 75 87 +10 26 10 | 75 75 10 10 +10
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 109 +13 26 0 | 227 185 0 73 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 133 +14 26 0 | 276 266 0 111 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 161 +16 26 0 | 317 311 0 34 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 194 +20 26 0 | 329 300 0 182 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 230 +22 26 0 | 351 333 0 36 0
FEB-25 7200 P 0 0 0 0 0 | 245 245 245 272 +27 26 10 | 425 245 10 51 -10
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 322 +33 26 0 | 367 367 0 1 0
FEB-25 7400 P 0 0 0 0 0 | 346 356 346 375 +36 26 27 | 429 346 27 117 +27
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 435 +41 26 0 | 426 423 0 15 0
FEB-25 7600 P 420 420 420 420 1 | 0 0 0 498 +41 26 0 | 420 420 1 1 +1
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 567 +47 27 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 638 +54 27 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 715 +59 28 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 808 808 808 797 +61 28 1 | 808 808 1 1 +1
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 878 +64 29 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 961 +67 29 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 1046 +69 30 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1133 +72 30 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1222 +75 30 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1312 +77 31 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1403 +79 31 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1495 +80 32 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1588 +82 32 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1681 +83 32 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1776 +84 33 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1871 +85 33 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 75 | TOTAL PUT 76 2604 +41
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 439 6685 +380
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 4450 C 0 0 0 0 0 | 0 0 0 2950 -98 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2900 -98 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2850 -98 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2800 -98 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2750 -98 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2701 -97 30 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2651 -97 30 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2601 -98 29 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2551 -98 28 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2501 -98 28 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2452 -97 29 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2402 -97 28 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2303 -97 29 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2204 -97 28 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2106 -96 28 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2008 -96 28 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1911 -95 28 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1814 -95 28 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1719 -93 28 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1624 -93 28 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1531 -92 28 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1440 -90 28 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1350 -89 28 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1262 -88 27 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1176 -86 27 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1093 -84 27 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1012 -83 27 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 1040 1040 1040 916 -99 25 10 | 1040 191 10 1324 +10
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 859 -79 27 0 | 1679 219 0 23 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 787 -77 27 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 708 -76 26 0 | 1439 171 0 89 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 636 -72 25 0 | 694 127 0 2631 0
MAR-25 7100 C 0 0 0 0 0 | 660 660 660 583 -63 26 10 | 1367 101 10 180 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 530 -67 26 0 | 600 109 0 1495 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 477 -64 26 0 | 1167 85 0 1872 0
MAR-25 7400 C 0 0 0 0 0 | 485 493 485 431 -59 26 15 | 719 49 15 1758 0
MAR-25 7500 C 0 0 0 0 0 | 377 377 377 388 -56 27 1 | 739 98 1 3925 -1
MAR-25 7600 C 0 0 0 0 0 | 440 440 388 350 -50 27 400 | 691 57 400 2403 +50
MAR-25 7700 C 0 0 0 0 0 | 350 350 350 315 -48 27 1 | 497 92 1 323 +1
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 283 -45 27 200 | 638 30 200 2799 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 255 -42 27 0 | 399 28 0 1445 0
MAR-25 8000 C 0 0 0 0 0 | 248 248 227 231 -38 28 20 | 618 25 20 6923 -5
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 206 -37 28 0 | 578 23 0 156 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 187 -34 28 0 | 710 31 0 1580 0
MAR-25 8300 C 0 0 0 0 0 | 210 210 210 169 -30 29 1 | 700 24 1 665 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 153 -29 29 0 | 790 13 0 169 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 139 -25 29 0 | 448 160 0 44 0
MAR-25 8600 C 0 0 0 0 0 | 169 169 169 126 -24 30 1 | 711 105 1 3090 -1
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 114 -22 30 0 | 304 134 0 1268 0
MAR-25 8800 C 0 0 0 0 0 | 110 110 110 105 -19 30 1 | 480 100 1 136 +1
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 95 -19 31 0 | 323 155 0 182 0
MAR-25 9000 C 0 0 0 0 0 | 120 120 120 86 -18 31 1 | 260 38 1 4585 -1
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 78 -17 31 0 | 215 215 0 3 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 69 -20 31 0 | 116 110 0 60 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 62 -17 31 0 | 72 72 0 50 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 56 -16 31 0 | 339 101 0 37 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 51 -15 32 0 | 318 76 0 128 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 47 -13 32 0 | 0 0 0 0 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 43 -12 32 0 | 0 0 0 0 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 39 -12 33 0 | 262 262 0 4 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 36 -11 33 0 | 41 41 0 100 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 33 -10 33 0 | 91 71 0 1720 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 30 -10 33 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 27 -10 34 0 | 65 65 0 30 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 25 -9 34 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 23 -9 34 0 | 78 12 0 38 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 21 -8 34 0 | 14 10 0 4 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 20 -7 35 0 | 79 33 0 237 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 18 -7 35 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 17 -7 35 0 | 40 8 0 253 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 16 -6 36 0 | 40 35 0 322 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 14 -7 36 0 | 110 7 0 530 0
TOTAL CALL 0 | TOTAL CALL 661 | TOTAL CALL 661 49867 +54
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 4450 P 0 0 0 0 0 | 9 9 9 1 0 34 4 | 54 9 4 108 -4
MAR-25 4500 P 0 0 0 0 0 | 9 9 9 1 0 33 4 | 49 9 4 313 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 39 20 0 14 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 31 20 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 33 21 0 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 115 20 0 597 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 36 16 0 8 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 28 26 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 158 25 0 1515 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 101 69 0 130 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 260 21 0 1121 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 193 31 0 865 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 151 50 0 1879 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 220 27 0 1461 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 296 50 0 1508 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 19 +4 28 234 | 284 46 234 1332 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 25 +5 28 0 | 375 58 0 2367 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 32 +6 28 400 | 301 50 400 603 -200
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 41 +8 28 0 | 395 60 0 4921 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 51 +9 28 0 | 397 96 0 1623 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 64 +11 28 0 | 536 85 0 395 0
MAR-25 6300 P 0 0 0 0 0 | 76 76 76 76 +10 27 10 | 495 76 10 1598 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 90 +11 27 0 | 570 111 0 4266 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 109 +15 27 200 | 599 123 200 3092 +200
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 130 +16 27 0 | 643 134 0 5742 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 154 +18 27 0 | 670 168 0 2409 -6
MAR-25 6800 P 130 130 130 130 1 | 0 0 0 182 +21 26 0 | 680 130 1 2824 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 212 +22 26 0 | 714 260 0 693 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 246 +24 26 0 | 782 289 0 3393 0
MAR-25 7100 P 0 0 0 0 0 | 255 255 255 286 +29 26 1 | 851 255 1 504 +1
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 329 +31 26 0 | 465 308 0 2546 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 378 +36 26 0 | 584 381 0 1413 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 430 +39 26 0 | 538 353 0 1237 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 488 +43 27 0 | 710 333 0 3702 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 544 +42 26 0 | 738 527 0 1284 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 614 +49 27 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 683 +54 27 0 | 662 500 0 101 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 754 +55 27 0 | 593 585 0 74 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 833 +58 28 0 | 688 500 0 250 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 910 +61 28 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 989 +63 28 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1070 +65 29 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1154 +68 29 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1239 +70 29 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1325 +71 29 0 | 1536 1536 0 8 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1413 +73 30 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1502 +75 30 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1592 +76 30 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1683 +77 30 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1775 +79 31 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1868 +80 31 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1962 +81 31 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2056 +82 31 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2151 +83 32 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2247 +85 32 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2343 +86 32 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2439 +86 33 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2536 +87 33 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2633 +88 33 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2730 +88 33 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2827 +88 34 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2925 +89 34 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3023 +89 34 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3121 +90 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3220 +91 35 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3318 +91 35 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3417 +91 35 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3516 +92 36 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3614 +91 36 0 | 0 0 0 150 0
TOTAL PUT 1 | TOTAL PUT 853 | TOTAL PUT 854 56255 -9
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 1515 106122 +45
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 3481 -101 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3382 -100 29 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3282 -101 28 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3182 -101 27 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3083 -101 28 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2984 -101 28 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2885 -101 28 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2786 -101 28 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2688 -101 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2639 -101 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2590 -102 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2541 -102 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2493 -101 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2444 -102 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2396 -102 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2300 -102 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2204 -103 27 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2110 -102 27 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2017 -102 27 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1924 -102 27 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1834 -101 27 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1744 -101 27 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1656 -101 27 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1570 -100 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1486 -98 27 0 | 0 0 0 1600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1403 -98 27 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1323 -96 27 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1245 -94 26 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1169 -93 26 0 | 1162 790 0 1300 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1095 -91 26 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1024 -89 26 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 956 -86 26 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 890 -84 26 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 815 -74 25 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 756 -70 25 0 | 1276 175 0 411 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 700 -68 25 0 | 545 545 0 15 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 645 -60 25 0 | 498 160 0 18 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 596 -64 25 0 | 470 174 0 350 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 551 -65 25 0 | 417 92 0 750 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 508 -59 25 0 | 603 598 0 301 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 469 -59 25 0 | 700 115 0 1451 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 433 -52 26 0 | 207 131 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 399 -51 26 0 | 852 103 0 559 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 368 -44 26 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 335 335 335 335 -46 26 1 | 708 41 1 167 +1
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 314 -46 26 0 | 0 0 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 290 -38 26 0 | 770 28 0 10 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 268 -38 27 0 | 374 164 0 51 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 248 -34 27 0 | 820 31 0 18 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 230 -31 27 0 | 326 134 0 544 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 213 -30 27 0 | 700 28 0 11 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 197 -30 27 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 182 -26 27 0 | 592 22 0 338 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 172 -26 28 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 159 -24 28 0 | 215 118 0 2231 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 143 -27 28 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 134 -25 28 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 123 -24 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 112 -24 28 0 | 500 10 0 36 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 103 -25 28 0 | 0 0 0 200 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 95 -24 28 0 | 320 320 0 325 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 88 -23 29 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 82 -22 29 0 | 0 0 0 0 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 76 -22 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 70 -21 29 0 | 0 0 0 200 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 65 -20 29 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 60 -20 29 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 56 -19 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 52 -18 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 48 -17 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 45 -16 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 42 -16 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 39 -15 30 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 36 -15 30 0 | 42 20 0 18 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 34 -14 31 0 | 77 23 0 34 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 16211 +1
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 | 10 10 10 1 0 31 2 | 43 10 2 254 +2
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 43 14 0 76 0
JUN-25 4100 P 0 0 0 0 0 | 17 17 17 1 0 28 2 | 38 13 2 70 -2
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 45 24 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 41 22 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 5 -2 28 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 7 -2 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 79 32 0 350 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 9 -2 28 0 | 104 29 0 1025 0
JUN-25 4850 P 0 0 0 0 0 | 32 32 32 10 -2 28 2 | 75 32 2 0 -2
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 12 -2 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 13 -2 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 15 -2 28 0 | 0 0 0 3380 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 19 -2 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 23 -3 27 0 | 354 53 0 4340 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 29 -3 27 0 | 105 105 0 2 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 36 -3 27 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 45 -2 27 0 | 203 72 0 4028 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 53 -3 27 200 | 212 86 200 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 65 -1 27 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 75 0 27 0 | 117 95 0 1371 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 92 +6 27 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 106 +6 27 0 | 829 144 0 3050 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 122 +6 27 0 | 188 175 0 296 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 139 +5 26 0 | 216 199 0 901 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 159 +5 26 0 | 243 188 0 1194 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 182 +7 26 0 | 661 197 0 1043 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 208 +9 26 0 | 286 209 0 500 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 236 +11 26 200 | 279 251 200 2050 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 267 +13 26 0 | 343 287 0 106 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 300 +16 25 0 | 485 384 0 1007 -1
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 338 +20 25 0 | 0 0 0 2200 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 379 +26 25 0 | 500 399 0 1239 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 423 +31 25 0 | 504 333 0 506 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 471 +33 25 0 | 558 474 0 750 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 522 +39 26 0 | 586 577 0 200 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 577 +40 26 0 | 0 0 0 150 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 633 +43 26 0 | 0 0 0 100 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 683 +38 25 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 746 +36 25 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 821 +47 26 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 890 +50 26 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 965 +54 26 0 | 0 0 0 600 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1038 +56 26 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1113 +57 27 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1190 +59 27 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1269 +60 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1350 +62 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1432 +64 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1515 +65 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1600 +66 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1686 +68 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1783 +79 28 0 | 1999 1991 0 3 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1861 +70 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1950 +71 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2040 +73 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2131 +74 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2222 +74 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2314 +75 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2407 +76 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2501 +78 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2595 +79 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2689 +79 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2784 +80 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2879 +81 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2975 +82 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3071 +83 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3167 +83 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3264 +84 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3361 +85 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3458 +85 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3555 +85 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3653 +86 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 406 | TOTAL PUT 406 34123 -3
| MONTH PUT/CALL RATIO 406.00
| MONTH TOTAL 407 50334 -2
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 2625 -96 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2577 -96 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2530 -96 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2482 -96 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2436 -95 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2389 -95 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2296 -95 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2205 -94 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2114 -94 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2025 -93 26 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1938 -91 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1851 -91 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1767 -90 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1684 -89 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1603 -88 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1524 -86 26 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1447 -85 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1372 -84 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1299 -82 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1229 -80 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1160 -79 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1094 -77 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1030 -76 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 968 -74 25 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 902 -66 25 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 846 -64 25 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 793 -64 25 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 736 -67 25 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 689 -65 25 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 645 -64 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 603 -59 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 564 -56 25 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 528 -56 25 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 494 -51 25 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 461 -47 25 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 431 -44 25 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 405 -38 26 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 379 -39 26 0 | 884 220 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 355 -35 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 333 -32 26 0 | 751 751 0 1 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 313 -30 26 0 | 690 300 0 1 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 292 -32 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 274 -26 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 257 -29 26 0 | 615 615 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 233 -27 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 218 -25 26 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 203 -23 26 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 189 -22 26 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 177 -20 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 165 -19 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 154 -17 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 143 -17 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 134 -15 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 125 -14 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 116 -14 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 109 -12 27 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 101 -12 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 95 -11 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 88 -11 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 83 -9 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 77 -9 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 72 -8 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 68 -7 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 63 -7 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 59 -7 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 55 -6 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1386 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 22 +3 27 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 24 +3 27 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 27 +3 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 29 +3 27 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 33 +4 27 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 36 +4 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 43 +4 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 52 +5 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 61 +5 27 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 72 +6 26 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 85 +8 26 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 98 +8 26 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 114 +9 26 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 131 +10 26 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 155 +16 26 0 | 211 211 0 20 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 174 +11 26 0 | 205 204 0 90 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 194 +9 26 0 | 257 256 0 60 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 217 +13 26 0 | 268 231 0 11 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 242 +13 26 0 | 310 310 0 4 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 270 +20 25 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 300 +21 25 0 | 370 365 0 2 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 333 +22 25 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 369 +24 25 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 408 +29 25 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 449 +29 25 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 494 +32 25 0 | 631 615 0 207 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 541 +37 25 0 | 628 627 0 19 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 591 +40 25 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 644 +42 25 0 | 691 691 0 20 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 700 +43 25 0 | 746 746 0 20 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 757 +42 25 0 | 803 803 0 20 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 813 +42 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 877 +43 25 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 943 +46 25 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1011 +50 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1082 +55 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1153 +57 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1226 +59 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1301 +61 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1378 +64 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1455 +65 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1535 +67 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1615 +69 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1697 +71 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1780 +72 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1865 +74 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1950 +76 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2036 +77 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2124 +79 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2212 +80 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2301 +82 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2390 +82 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2481 +84 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2572 +85 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2663 +85 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2756 +87 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2848 +87 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2942 +88 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3035 +88 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3130 +90 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3224 +90 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3319 +91 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3415 +92 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3510 +92 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3606 +92 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3702 +93 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 716 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2102 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 3512 -102 28 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3413 -103 27 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3316 -102 27 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3218 -103 27 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3121 -104 27 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3025 -104 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2930 -103 27 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2835 -104 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2741 -104 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2647 -104 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2555 -104 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2464 -104 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2285 -103 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2111 -102 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2026 -102 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1943 -101 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1861 -100 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1781 -99 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1702 -98 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1626 -96 26 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1551 -94 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1478 -92 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1407 -90 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1338 -88 25 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1271 -86 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1206 -83 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1143 -81 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1082 -78 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1016 -67 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 961 -66 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 900 -72 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 850 -56 24 0 | 676 676 0 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 802 -53 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 757 -56 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 714 -55 24 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 673 -53 25 0 | 0 0 0 500 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 635 -54 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 599 -56 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 565 -55 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 534 -47 25 0 | 0 0 0 2350 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 502 -47 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 474 -47 25 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 447 -48 25 0 | 0 0 0 0 0
DEC-25 8400 C 520 560 520 560 4 | 0 0 0 423 -49 25 0 | 961 100 4 26 -4
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 398 -39 25 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 376 -36 25 0 | 878 75 0 271 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 355 -39 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 335 -36 25 0 | 772 71 0 1 0
DEC-25 8900 C - - - - - | 0 0 0 317 - 26 0 | 0 0 0 0 -
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 307 -21 26 0 | 303 40 0 1 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 274 -22 26 0 | 208 38 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 245 -20 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 219 -27 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 196 -25 27 0 | 566 520 0 180 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 176 -22 27 0 | 0 0 0 150 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 158 -20 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 142 -18 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 127 -17 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 115 -15 28 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 104 -13 28 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 94 -9 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 85 -8 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 77 -8 28 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 70 -7 29 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 64 -6 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 58 -8 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 53 -7 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 48 -7 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 44 -6 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 41 -5 30 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 37 -5 30 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 34 -4 30 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 32 -3 30 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 29 -3 30 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 27 -2 30 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 25 -2 31 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 23 -2 31 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 22 -2 31 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 27 27 27 20 -2 31 7 | 27 9 7 9 +7
TOTAL CALL 4 | TOTAL CALL 7 | TOTAL CALL 11 7853 +3
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 7 -2 28 0 | 57 44 0 16 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 8 -3 27 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 11 -2 27 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 13 -4 27 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 20 -4 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 25 -4 27 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 30 -5 27 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 36 -4 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 42 -4 27 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 50 -4 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 59 -4 26 400 | 205 205 400 3151 -100
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 80 -3 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 106 -2 26 0 | 0 0 0 1200 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 121 -3 26 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 138 0 26 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 156 0 26 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 179 +4 26 0 | 0 0 0 2221 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 198 +9 26 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 219 +9 26 0 | 250 250 0 827 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 242 +9 25 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 267 +9 25 0 | 310 270 0 800 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 294 +10 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 324 +12 25 0 | 0 0 0 1100 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 356 +15 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 391 +18 25 0 | 458 458 0 305 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 427 +21 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 467 +26 25 0 | 351 337 0 400 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 509 +30 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 554 +32 25 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 601 +32 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 651 +31 25 0 | 736 640 0 1 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 703 +37 25 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 758 +37 25 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 815 +48 25 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 875 +44 25 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 930 +43 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 994 +45 25 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1060 +49 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1137 +58 25 0 | 1180 1180 0 700 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1207 +60 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1279 +62 25 0 | 1283 1009 0 340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1352 +63 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1426 +64 25 0 | 1190 1190 0 1 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1502 +66 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1580 +68 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1659 +70 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1738 +70 26 0 | 0 0 0 0 0
DEC-25 8900 P - - - - - | 0 0 0 1819 - 26 0 | 0 0 0 0 -
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1902 +74 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2069 +76 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2240 +78 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2414 +80 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2591 +82 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2771 +84 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2953 +85 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3137 +87 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3322 +87 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3510 +89 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3699 +90 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3889 +91 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4080 +92 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4272 +92 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4465 +93 29 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4659 +94 29 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4853 +94 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 5048 +95 29 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5243 +95 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5439 +95 29 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5636 +96 30 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5832 +96 30 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 6029 +96 30 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6227 +97 30 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6424 +97 30 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6622 +97 30 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6820 +97 31 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 7018 +97 31 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 7217 +98 31 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7415 +98 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 13043 -100
| MONTH PUT/CALL RATIO 36.36
| MONTH TOTAL 411 20896 -97
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 3532 -96 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3436 -95 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3340 -94 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3245 -93 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3151 -92 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3057 -92 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2965 -90 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2873 -90 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2783 -88 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2693 -88 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2605 -87 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2518 -86 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2348 -84 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2184 -81 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2026 -79 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1874 -77 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1729 -76 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1591 -74 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1472 -74 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1345 -72 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1227 -69 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1117 -65 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1015 -64 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 922 -61 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 838 -56 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 760 -53 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 690 -50 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 621 -53 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 562 -50 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 508 -48 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 459 -46 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 414 -44 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 374 -42 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 337 -40 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 304 -38 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 274 -36 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 247 -34 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 222 -32 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 200 -31 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 180 -29 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 162 -28 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 146 -26 25 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-26 3900 P 0 0 0 0 0 | 0 0 0 16 +4 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 20 +5 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 24 +6 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 29 +7 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 35 +8 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 41 +8 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 49 +10 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 57 +10 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 67 +12 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 77 +12 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 89 +13 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 102 +14 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 132 +16 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 168 +19 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 210 +21 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 258 +23 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 313 +24 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 375 +26 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 445 +28 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 521 +29 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 605 +30 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 691 +26 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 789 +32 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 896 +35 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1011 +39 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1135 +43 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1264 +46 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1401 +48 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1544 +50 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1692 +52 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1843 +54 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1998 +56 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2158 +58 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2321 +60 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2488 +62 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2658 +64 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2831 +66 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3006 +68 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3184 +69 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3364 +71 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3546 +72 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3730 +74 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7 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 3612 -102 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3522 -102 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3433 -101 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3344 -102 30 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3256 -102 30 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3169 -102 30 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3083 -101 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2997 -102 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2913 -101 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2830 -101 29 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2747 -101 29 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2666 -100 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2506 -100 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2350 -100 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2199 -99 28 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2052 -98 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1911 -96 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1774 -95 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1642 -94 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1515 -92 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1393 -90 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1277 -88 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1166 -86 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1060 -84 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 963 -78 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 871 -75 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 785 -72 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 704 -69 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 629 -66 23 0 | 888 540 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 559 -62 22 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 494 -59 22 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 435 -55 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 380 -52 21 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 331 -47 21 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 286 -44 21 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 245 -40 20 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 209 -37 20 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 176 -34 20 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 148 -30 19 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 123 -27 19 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 101 -24 19 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 82 -21 18 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 66 -18 18 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 53 -15 18 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 41 -14 18 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 32 -11 17 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 25 -9 17 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 18 -8 17 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14 -6 16 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10 -5 16 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7 -4 16 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 5 -3 15 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 3 -2 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 23 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 81 -2 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 91 -2 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 102 -1 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 113 -2 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 125 -2 30 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 138 -2 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 152 -1 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 166 -2 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 182 -1 29 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 199 -1 29 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 216 -1 29 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 235 0 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 275 0 28 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 319 0 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 368 +1 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 421 +2 27 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 480 +4 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 543 +5 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 611 +6 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 684 +8 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 762 +10 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 769 777 769 846 +12 25 53 | 777 769 53 53 +53
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 935 +14 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1029 +16 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1132 +22 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1240 +25 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1354 +28 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1473 +31 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1598 +34 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1728 +38 22 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1863 +41 22 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2004 +45 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2149 +48 21 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2300 +53 21 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2455 +56 21 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2614 +60 20 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2778 +63 20 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2945 +66 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3117 +70 19 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3292 +73 19 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3470 +76 19 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3651 +79 18 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3835 +82 18 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4022 +85 18 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4210 +86 18 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4401 +89 17 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4594 +91 17 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4787 +92 17 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4983 +94 16 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5179 +95 16 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5376 +96 16 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5574 +97 15 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5772 +98 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 53 | TOTAL PUT 53 53 +53
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 53 76 +53
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 2454 -101 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2307 -101 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2165 -100 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2028 -98 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1894 -97 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1765 -96 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1641 -94 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1521 -93 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1405 -92 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1295 -89 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1189 -87 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1091 -82 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 998 -79 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 910 -76 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 827 -73 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 748 -71 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 674 -68 22 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 605 -65 22 0 | 0 0 0 0 0
JUN-27 9000 C - - - - - | 0 0 0 541 - 22 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 0 404 -1 28 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 457 -1 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 515 0 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 578 +2 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 644 +3 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 715 +4 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 791 +6 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 871 +7 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 955 +8 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1045 +11 25 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1139 +13 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1241 +18 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1348 +21 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1460 +24 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1577 +27 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1698 +29 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1824 +32 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1955 +35 22 0 | 0 0 0 0 0
JUN-27 9000 P - - - - - | 0 0 0 2091 - 22 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 3735 -103 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3650 -104 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3566 -104 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3483 -104 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3400 -104 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3319 -104 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3238 -104 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3158 -104 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3079 -104 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3001 -104 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2924 -104 29 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2848 -103 29 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2698 -103 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2552 -102 28 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2410 -101 28 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2271 -101 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2136 -101 27 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2006 -99 27 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1879 -98 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1756 -97 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1638 -95 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1524 -93 25 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1413 -92 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1308 -90 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1209 -85 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1115 -83 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1025 -81 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 940 -78 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 859 -75 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 782 -73 22 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 710 -70 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 642 -67 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 578 -64 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 518 -61 21 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 463 -57 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 411 -54 20 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 363 -51 20 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 320 -47 20 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 279 -44 19 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 243 -40 19 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 209 -38 19 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 179 -35 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 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 0 168 -3 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 183 -4 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 199 -4 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 216 -4 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 233 -4 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 252 -4 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 271 -4 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 291 -4 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 312 -4 29 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 334 -4 29 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 357 -4 29 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 381 -3 29 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 431 -3 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 485 -2 28 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 543 -1 28 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 604 -1 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 669 -1 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 739 +1 27 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 812 +2 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 889 +3 26 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 971 +5 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1057 +7 25 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1146 +8 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1241 +10 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1342 +15 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1448 +17 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1558 +19 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1673 +22 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1792 +25 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1915 +27 22 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2043 +30 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2175 +33 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2311 +36 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2451 +39 21 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2596 +43 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2744 +46 20 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2896 +49 20 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3053 +53 20 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3212 +56 19 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3376 +60 19 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3542 +62 19 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3712 +65 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 3875 -97 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3795 -97 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3716 -96 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3637 -96 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3559 -96 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3482 -95 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3406 -95 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3330 -95 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3256 -94 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3182 -93 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3109 -93 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3036 -93 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2894 -91 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2755 -90 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2619 -89 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2486 -88 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2357 -86 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2231 -85 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2108 -83 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1988 -82 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1872 -80 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1759 -79 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1650 -76 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1544 -74 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1442 -72 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1346 -70 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1254 -68 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1166 -66 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1081 -64 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1000 -62 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 923 -59 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 849 -57 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 779 -54 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 712 -52 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 649 -49 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 589 -47 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 532 -45 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 480 -41 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 430 -39 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 384 -37 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 341 -34 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 301 -32 19 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 0 267 +4 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 287 +4 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 308 +5 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 329 +5 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 351 +5 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 374 +6 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 398 +6 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 422 +6 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 448 +7 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 474 +8 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 501 +8 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 528 +8 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 586 +10 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 647 +11 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 711 +12 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 778 +13 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 849 +15 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 923 +16 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1000 +18 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1080 +19 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1164 +21 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1251 +22 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1342 +25 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1436 +27 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1534 +29 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1638 +31 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1746 +33 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1858 +35 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1973 +37 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2092 +39 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2215 +42 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2341 +44 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2471 +47 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2604 +49 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2741 +52 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2881 +54 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3024 +56 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3172 +60 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3322 +62 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3476 +64 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3633 +67 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3793 +69 19 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 3479 -96 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3407 -95 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3336 -95 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3266 -94 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3196 -94 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3059 -93 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2925 -91 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2793 -91 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2664 -90 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2538 -88 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2415 -87 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2294 -86 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2177 -84 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2062 -82 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1950 -81 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1841 -79 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1734 -78 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1631 -76 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1535 -74 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1441 -72 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1351 -70 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1264 -68 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1180 -66 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1099 -64 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1021 -62 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 947 -59 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 875 -57 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 807 -55 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 741 -53 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 679 -51 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 620 -48 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 564 -46 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 511 -44 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 461 -41 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 415 -38 19 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 0 537 +6 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 565 +7 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 594 +7 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 624 +8 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 654 +8 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 717 +9 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 783 +11 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 851 +11 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 922 +12 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 996 +14 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1073 +15 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1152 +16 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1235 +18 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1320 +20 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1408 +21 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1499 +23 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1592 +24 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1689 +26 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1793 +28 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1899 +30 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2009 +32 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2122 +34 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2238 +36 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2357 +38 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2479 +40 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2605 +43 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2733 +45 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2865 +47 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2999 +49 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3137 +51 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3278 +54 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3422 +56 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3569 +58 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3719 +61 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3873 +64 19 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 0.30
MARKET TOTAL 39943 580315 +5538
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED