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-25 8400 1000 451 26 0 0 2532 -41
C MAR-25 8000 887 169 28 184 166 6525 -43
P FEB-25 7100 822 45 27 63 39 1427 +2
P FEB-25 7200 754 64 27 82 44 1688 +5
P MAR-25 6800 722 59 28 66 57 2112 +3
C SEP-25 7700 700 558 25 0 0 701 -54
P FEB-25 7000 640 31 28 45 27 2282 0
C FEB-25 7700 605 153 27 196 122 1659 -46
P MAR-25 6600 558 35 29 44 36 3868 -1
C FEB-25 8200 481 43 30 73 34 659 -24
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 FEB 2025, TUESDAY 05 FEB 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 2178 -94 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2078 -94 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1978 -94 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1878 -94 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1778 -94 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1678 -94 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1578 -94 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1478 -95 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1378 -95 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1279 -95 30 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1180 -95 30 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1081 -95 29 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 983 -96 28 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 886 -96 28 0 | 0 0 0 0 0
FEB-25 6800 C 930 930 930 930 1 | 0 0 0 791 -96 28 0 | 930 248 1 96 -1
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 699 -95 28 0 | 483 198 0 105 0
FEB-25 7000 C 0 0 0 0 0 | 612 616 612 610 -94 28 180 | 616 156 180 1156 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 528 -88 28 0 | 600 130 0 751 0
FEB-25 7200 C 0 0 0 0 0 | 428 439 428 442 -81 27 2 | 536 119 2 1510 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 368 -79 27 0 | 449 97 0 1584 0
FEB-25 7400 C 0 0 0 0 0 | 258 317 258 302 -73 27 33 | 376 68 33 2583 0
FEB-25 7500 C 350 350 350 350 10 | 240 246 200 244 -64 27 466 | 350 56 476 1664 -257
FEB-25 7600 C 0 0 0 0 0 | 176 194 159 191 -60 27 131 | 379 45 131 1167 +39
FEB-25 7700 C 196 196 196 196 10 | 186 186 122 153 -46 27 595 | 249 38 605 1659 -281
FEB-25 7800 C 152 188 152 188 28 | 123 131 95 117 -47 27 218 | 235 34 246 1585 +92
FEB-25 7900 C 123 123 123 123 2 | 118 118 74 92 -39 28 265 | 209 27 267 1162 +61
FEB-25 8000 C 100 123 96 116 22 | 103 103 57 71 -34 28 391 | 256 22 413 4594 +301
FEB-25 8100 C 100 100 100 100 1 | 54 62 44 55 -27 29 336 | 284 21 337 510 +70
FEB-25 8200 C 73 73 73 73 1 | 61 61 34 43 -24 30 480 | 76 16 481 659 +56
FEB-25 8300 C 0 0 0 0 0 | 54 54 26 33 -19 30 129 | 70 14 129 301 +13
FEB-25 8400 C 0 0 0 0 0 | 39 39 21 26 -17 31 55 | 55 12 55 277 0
FEB-25 8500 C 0 0 0 0 0 | 27 27 17 21 -13 32 29 | 49 10 29 2807 -1
FEB-25 8600 C 0 0 0 0 0 | 15 16 13 16 -12 32 90 | 145 9 90 626 +12
FEB-25 8700 C 0 0 0 0 0 | 12 14 11 13 -9 33 109 | 32 7 109 132 +33
FEB-25 8800 C 21 21 21 21 1 | 11 11 9 10 -8 34 75 | 32 6 76 49 +15
FEB-25 8900 C 15 15 15 15 1 | 8 8 7 8 -7 34 12 | 25 5 13 89 +3
FEB-25 9000 C 0 0 0 0 0 | 12 12 6 6 -6 35 5 | 29 5 5 172 0
FEB-25 9100 C 0 0 0 0 0 | 7 7 5 5 -5 35 3 | 40 4 3 501 +1
FEB-25 9200 C 0 0 0 0 0 | 4 5 4 4 -4 36 21 | 21 3 21 847 -1
FEB-25 9300 C - - - - - | 0 0 0 3 - 36 0 | 0 0 0 0 -
TOTAL CALL 77 | TOTAL CALL 3625 | TOTAL CALL 3702 26586 +155
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 | 1 1 1 1 0 51 2 | 9 1 2 1000 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 10 1 0 100 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 36 1 0 251 0
FEB-25 5700 P 0 0 0 0 0 | 1 1 1 1 0 44 5 | 14 1 5 176 -5
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 13 2 0 798 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 55 2 0 674 0
FEB-25 6000 P 0 0 0 0 0 | 2 2 2 1 0 37 21 | 60 2 21 1875 +21
FEB-25 6100 P 0 0 0 0 0 | 3 3 3 1 0 34 200 | 65 2 200 516 +162
FEB-25 6200 P 0 0 0 0 0 | 3 3 3 1 0 32 45 | 50 3 45 229 +35
FEB-25 6300 P 0 0 0 0 0 | 4 4 3 1 -1 30 60 | 101 3 60 378 +20
FEB-25 6400 P 0 0 0 0 0 | 5 5 5 2 -1 30 4 | 127 5 4 1380 0
FEB-25 6500 P 0 0 0 0 0 | 7 7 7 3 -2 29 3 | 172 7 3 1037 +3
FEB-25 6600 P 0 0 0 0 0 | 12 12 8 5 -2 28 21 | 128 8 21 467 -5
FEB-25 6700 P 0 0 0 0 0 | 14 16 12 9 -1 29 6 | 227 11 6 1351 +3
FEB-25 6800 P 0 0 0 0 0 | 17 22 16 14 -1 28 68 | 276 13 68 1173 +45
FEB-25 6900 P 0 0 0 0 0 | 20 31 20 22 0 28 220 | 317 19 220 1213 +76
FEB-25 7000 P 0 0 0 0 0 | 27 45 27 31 0 28 640 | 329 26 640 2282 +437
FEB-25 7100 P 0 0 0 0 0 | 39 63 39 45 +2 27 822 | 351 36 822 1427 +162
FEB-25 7200 P 46 46 44 44 4 | 57 82 57 64 +5 27 750 | 425 44 754 1688 +218
FEB-25 7300 P 66 66 66 66 2 | 74 118 74 89 +9 27 245 | 386 66 247 1971 +52
FEB-25 7400 P 99 99 90 90 7 | 100 155 100 121 +14 26 123 | 610 90 130 462 +33
FEB-25 7500 P 148 148 122 122 4 | 139 208 139 162 +21 26 207 | 426 122 211 284 +23
FEB-25 7600 P 193 193 193 193 1 | 250 250 194 212 +28 27 49 | 556 172 50 61 +36
FEB-25 7700 P 203 203 203 203 2 | 288 288 288 271 +36 27 1 | 459 203 3 278 -1
FEB-25 7800 P 0 0 0 0 0 | 346 346 343 337 +42 27 14 | 478 343 14 14 +13
FEB-25 7900 P 320 345 320 345 6 | 350 424 350 406 +42 27 20 | 545 320 26 13 +10
FEB-25 8000 P 410 410 410 410 1 | 424 501 424 482 +44 26 7 | 808 410 8 3 +2
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 574 +60 28 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 666 +69 30 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 756 +74 30 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 848 +77 31 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 942 +80 31 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1038 +83 32 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1134 +84 33 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1231 +85 33 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1329 +87 33 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1428 +89 35 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1527 +90 35 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1626 +91 36 0 | 0 0 0 0 0
FEB-25 9300 P - - - - - | 0 0 0 1725 - 36 0 | 0 0 0 0 -
TOTAL PUT 27 | TOTAL PUT 3533 | TOTAL PUT 3560 21101 +1340
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 7262 47687 +1495
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 3153 -87 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3103 -87 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3053 -87 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3003 -87 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2953 -87 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2903 -87 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2853 -87 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2803 -87 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2753 -87 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2703 -87 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2653 -87 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2603 -87 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2503 -87 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2403 -87 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2303 -87 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2203 -87 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2104 -87 32 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2004 -87 31 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1905 -87 31 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1805 -88 30 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1707 -87 31 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1608 -87 30 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1511 -87 30 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1414 -87 30 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1318 -87 29 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1223 -87 29 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1130 -86 29 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1039 -84 29 0 | 1040 191 0 1334 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 950 -85 29 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 864 -84 28 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 780 -83 28 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 701 -69 28 0 | 694 127 0 2703 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 618 -86 27 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 546 -73 27 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 533 533 533 479 -69 27 1 | 1167 85 1 4507 0
MAR-25 7400 C 0 0 0 0 0 | 409 409 396 416 -68 27 35 | 719 49 35 2249 +28
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 361 -66 27 0 | 739 98 0 9380 0
MAR-25 7600 C 0 0 0 0 0 | 379 379 278 302 -66 26 306 | 691 57 306 3762 -8
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 268 -57 27 0 | 497 92 0 778 0
MAR-25 7800 C 0 0 0 0 0 | 275 275 212 230 -48 27 462 | 638 30 462 2892 +15
MAR-25 7900 C 0 0 0 0 0 | 209 209 209 197 -47 28 1 | 399 28 1 765 +1
MAR-25 8000 C 0 0 0 0 0 | 167 184 166 169 -43 28 887 | 618 25 887 6525 -680
MAR-25 8100 C 0 0 0 0 0 | 153 153 144 145 -38 28 4 | 578 23 4 194 -2
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 124 -35 29 400 | 710 31 400 1854 +368
MAR-25 8300 C 0 0 0 0 0 | 104 104 104 107 -31 29 1 | 700 24 1 1553 0
MAR-25 8400 C 0 0 0 0 0 | 97 97 90 92 -28 30 21 | 790 13 21 880 -4
MAR-25 8500 C 0 0 0 0 0 | 75 86 72 79 -25 30 29 | 448 45 29 861 +1
MAR-25 8600 C 0 0 0 0 0 | 65 69 60 68 -23 30 9 | 711 29 9 2540 +1
MAR-25 8700 C 0 0 0 0 0 | 60 60 58 58 -21 31 14 | 304 48 14 1234 +1
MAR-25 8800 C 0 0 0 0 0 | 49 51 49 50 -19 31 5 | 480 49 5 259 0
MAR-25 8900 C 0 0 0 0 0 | 44 45 43 43 -17 31 24 | 323 29 24 342 +6
MAR-25 9000 C 0 0 0 0 0 | 37 39 36 38 -15 32 203 | 260 22 203 4523 -197
MAR-25 9100 C 0 0 0 0 0 | 32 34 32 33 -14 32 14 | 215 24 14 14 +2
MAR-25 9200 C 0 0 0 0 0 | 28 28 28 29 -12 33 4 | 116 28 4 53 +4
MAR-25 9300 C 0 0 0 0 0 | 26 26 26 26 -10 34 13 | 72 20 13 183 0
MAR-25 9400 C 0 0 0 0 0 | 22 22 22 22 -9 34 215 | 339 22 215 126 -110
MAR-25 9500 C 0 0 0 0 0 | 20 20 20 19 -8 34 25 | 318 20 25 173 0
MAR-25 9600 C 0 0 0 0 0 | 17 17 17 17 -7 35 7 | 27 14 7 143 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 15 -6 35 0 | 28 13 0 104 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 13 -5 35 0 | 262 12 0 200 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 12 -4 36 0 | 41 12 0 133 0
MAR-25 10000 C 0 0 0 0 0 | 11 11 11 10 -4 36 12 | 91 11 12 1812 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9 -4 37 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 8 -3 37 0 | 65 10 0 35 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 7 -3 37 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 6 -3 37 0 | 78 12 0 38 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 5 -3 37 0 | 14 10 0 4 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 4 -3 37 0 | 79 5 0 256 0
MAR-25 10700 C 0 0 0 0 0 | 6 6 6 3 -3 37 2 | 10 6 2 0 -2
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 2 -3 36 0 | 40 8 0 253 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 -3 34 0 | 40 5 0 331 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 110 4 0 545 0
TOTAL CALL 0 | TOTAL CALL 2694 | TOTAL CALL 2694 63166 -576
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 | 0 0 0 1 0 52 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 33 2 0 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 28 6 0 12 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 158 4 0 922 0
MAR-25 5100 P 0 0 0 0 0 | 3 3 3 1 0 39 248 | 101 3 248 403 +233
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 260 4 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 4 4 4 1 0 36 69 | 193 4 69 778 +22
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 151 5 0 2132 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 220 5 0 831 0
MAR-25 5600 P 0 0 0 0 0 | 6 6 6 1 0 31 13 | 296 6 13 1631 0
MAR-25 5700 P 0 0 0 0 0 | 7 7 7 2 0 31 52 | 284 7 52 1413 +52
MAR-25 5800 P 0 0 0 0 0 | 8 9 8 3 0 31 50 | 375 7 50 2113 0
MAR-25 5900 P 0 0 0 0 0 | 10 10 10 4 0 31 7 | 301 10 7 676 -7
MAR-25 6000 P 0 0 0 0 0 | 11 11 11 6 0 31 70 | 395 10 70 4941 0
MAR-25 6100 P 0 0 0 0 0 | 14 14 14 8 0 30 10 | 397 12 10 2046 -10
MAR-25 6200 P 0 0 0 0 0 | 17 17 14 11 0 30 270 | 536 14 270 928 +106
MAR-25 6300 P 0 0 0 0 0 | 24 24 24 15 0 29 13 | 495 16 13 2005 +13
MAR-25 6400 P 0 0 0 0 0 | 26 26 23 21 +1 29 38 | 570 23 38 5475 -38
MAR-25 6500 P 0 0 0 0 0 | 32 33 32 28 +1 29 17 | 599 26 17 3521 -16
MAR-25 6600 P 0 0 0 0 0 | 44 44 36 35 -1 29 558 | 643 32 558 3868 +266
MAR-25 6700 P 0 0 0 0 0 | 52 57 51 46 +1 28 114 | 670 40 114 7476 -31
MAR-25 6800 P 0 0 0 0 0 | 64 66 57 59 +3 28 722 | 680 50 722 2112 -157
MAR-25 6900 P 0 0 0 0 0 | 70 75 70 75 +4 28 64 | 714 62 64 1759 +4
MAR-25 7000 P 0 0 0 0 0 | 102 113 87 95 +6 28 392 | 782 78 392 3182 -5
MAR-25 7100 P 0 0 0 0 0 | 140 140 110 118 +7 27 25 | 851 98 25 3614 -5
MAR-25 7200 P 0 0 0 0 0 | 144 144 142 145 +9 27 27 | 465 123 27 4380 0
MAR-25 7300 P 0 0 0 0 0 | 191 191 181 176 +11 27 13 | 584 166 13 4015 +7
MAR-25 7400 P 0 0 0 0 0 | 223 224 223 213 +15 27 6 | 538 189 6 1550 0
MAR-25 7500 P 0 0 0 0 0 | 259 259 259 259 +24 27 7 | 710 259 7 4552 0
MAR-25 7600 P 0 0 0 0 0 | 312 312 311 317 +35 28 50 | 738 307 50 1577 -7
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 378 +45 28 0 | 604 385 0 9 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 424 +33 27 0 | 662 500 0 101 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 495 +39 28 0 | 593 585 0 74 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 567 +48 28 0 | 818 500 0 250 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 643 +50 28 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 725 +57 29 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 807 +56 29 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 892 +60 30 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 978 +62 30 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1067 +65 31 0 | 1536 1536 0 8 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1157 +67 31 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1249 +70 31 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1341 +71 32 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1435 +73 32 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1530 +75 32 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1626 +76 33 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1722 +77 33 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1819 +79 34 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1916 +80 34 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2013 +80 34 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2111 +81 35 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2210 +82 35 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2308 +82 36 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2407 +83 36 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2506 +84 37 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2605 +84 37 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2704 +84 37 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2803 +84 37 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2902 +84 37 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3002 +85 38 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3101 +85 38 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3201 +85 39 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3300 +85 39 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3400 +85 40 0 | 0 0 0 150 0
TOTAL PUT 0 | TOTAL PUT 2835 | TOTAL PUT 2835 72364 +427
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 5529 135530 -149
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2120 -95 27 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2021 -96 27 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1923 -95 28 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1824 -96 27 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1727 -96 27 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1630 -97 27 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1535 -96 27 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1440 -97 27 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1347 -97 27 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1256 -96 27 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1166 -96 27 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1079 -96 27 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 994 -95 26 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 912 -94 26 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 833 -92 26 0 | 506 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 758 -89 26 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 684 -89 26 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 614 -73 26 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 550 -70 26 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 491 -65 26 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 436 -67 26 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 388 -61 26 0 | 427 385 0 55 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 344 -58 26 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 304 -53 26 0 | 316 254 0 7 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 268 -50 26 0 | 267 267 0 5 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 236 -47 26 0 | 249 118 0 93 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 208 -43 27 0 | 220 106 0 67 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 184 -40 27 0 | 220 94 0 97 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 163 -36 27 0 | 0 0 0 0 0
APR-25 8400 C 0 0 0 0 0 | 153 153 141 144 -34 27 40 | 153 141 40 30 +30
APR-25 8500 C 0 0 0 0 0 | 136 136 128 128 -30 28 40 | 144 90 40 38 +18
APR-25 8600 C 0 0 0 0 0 | 110 110 110 112 -29 28 20 | 133 110 20 40 +20
APR-25 8700 C 0 0 0 0 0 | 0 0 0 100 -27 28 0 | 61 61 0 1 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 89 -24 29 0 | 95 54 0 14 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 80 -21 29 0 | 98 70 0 7 0
APR-25 9000 C - - - - - | 0 0 0 71 - 29 0 | 0 0 0 0 -
APR-25 9100 C - - - - - | 0 0 0 63 - 30 0 | 0 0 0 0 -
APR-25 9200 C - - - - - | 0 0 0 57 - 30 0 | 0 0 0 0 -
APR-25 9300 C - - - - - | 45 51 45 51 - 31 50 | 51 45 50 50 -
TOTAL CALL 0 | TOTAL CALL 150 | TOTAL CALL 150 1252 +68
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 22 12 0 51 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 30 24 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 5 -2 28 0 | 44 30 0 370 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 7 -2 28 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 9 -3 27 0 | 55 50 0 155 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 13 -2 27 0 | 89 30 0 246 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 17 -3 27 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 23 -3 27 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 30 -3 27 0 | 108 69 0 393 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 39 -3 27 0 | 126 106 0 1065 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 49 -1 27 0 | 145 116 0 450 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 60 -1 26 0 | 143 141 0 75 0
APR-25 6700 P 0 0 0 0 0 | 82 82 82 74 -1 26 1 | 113 82 1 0 -1
APR-25 6800 P 0 0 0 0 0 | 0 0 0 91 0 26 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 112 +2 26 0 | 258 248 0 12 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 136 +5 26 0 | 299 171 0 6 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 163 +7 26 0 | 355 206 0 61 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 194 +10 25 0 | 375 258 0 13 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 228 +13 25 0 | 436 324 0 500 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 267 +17 25 0 | 427 261 0 260 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 313 +23 25 0 | 414 408 0 78 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 365 +28 25 0 | 0 0 0 0 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 419 +30 25 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 478 +33 25 0 | 0 0 0 0 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 546 +37 26 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 612 +42 26 0 | 0 0 0 0 0
APR-25 8100 P 0 0 0 0 0 | 0 0 0 684 +45 26 0 | 737 737 0 1 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 770 +58 27 0 | 0 0 0 0 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 849 +59 28 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 929 +62 28 0 | 0 0 0 0 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 1012 +65 28 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1097 +68 28 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1184 +71 29 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1272 +73 29 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1362 +75 29 0 | 0 0 0 0 0
APR-25 9000 P - - - - - | 0 0 0 1453 - 29 0 | 0 0 0 0 -
APR-25 9100 P - - - - - | 0 0 0 1545 - 30 0 | 0 0 0 0 -
APR-25 9200 P - - - - - | 0 0 0 1638 - 30 0 | 0 0 0 0 -
APR-25 9300 P - - - - - | 0 0 0 1731 - 30 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 3832 -1
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 151 5084 +67
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1733 -99 26 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1638 -100 26 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1544 -100 26 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1452 -100 26 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1362 -100 26 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1273 -100 25 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1187 -100 25 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1103 -99 25 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1021 -99 25 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 942 -98 25 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 867 -96 25 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 795 -93 25 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 727 -90 25 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 661 -73 25 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 600 -70 25 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 542 -69 25 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 490 -69 25 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 439 -68 25 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 394 -66 25 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 357 -58 25 0 | 401 401 0 49 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 320 -55 25 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 287 -52 26 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 257 -47 26 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 232 -44 26 0 | 0 0 0 0 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 207 -42 26 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 186 -38 26 0 | 0 0 0 0 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 168 -37 27 0 | 0 0 0 0 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 150 -33 27 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 136 -31 27 0 | 0 0 0 0 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 122 -29 28 0 | 0 0 0 0 0
MAY-25 8900 C 0 0 0 0 0 | 108 108 108 110 -27 28 1 | 134 108 1 1 0
MAY-25 9000 C - - - - - | 0 0 0 100 - 28 0 | 0 0 0 0 -
MAY-25 9100 C - - - - - | 0 0 0 90 - 28 0 | 0 0 0 0 -
MAY-25 9200 C - - - - - | 0 0 0 81 - 29 0 | 0 0 0 0 -
MAY-25 9300 C - - - - - | 0 0 0 73 - 29 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 151 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
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 16 -6 26 0 | 40 38 0 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 22 -5 26 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 28 -6 26 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 36 -7 26 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 46 -7 26 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 58 -5 26 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 71 -3 26 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 84 -4 25 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 101 -4 25 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 122 -3 25 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 145 -2 25 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 172 0 25 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 202 +3 25 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 240 240 236 236 +6 25 300 | 240 236 300 300 +300
MAY-25 7300 P 0 0 0 0 0 | 271 283 271 273 +9 24 350 | 283 271 350 350 +350
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 315 +14 24 0 | 341 311 0 200 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 363 +21 24 0 | 358 356 0 5 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 414 +24 25 0 | 404 396 0 6 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 469 +27 25 0 | 0 0 0 0 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 531 +32 25 0 | 0 0 0 0 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 592 +30 25 0 | 0 0 0 0 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 659 +38 25 0 | 0 0 0 0 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 730 +42 25 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 814 +53 26 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 891 +52 26 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 969 +55 26 0 | 0 0 0 0 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 1050 +58 27 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1133 +62 27 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1217 +64 27 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1304 +67 27 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1391 +69 28 0 | 0 0 0 0 0
MAY-25 9000 P - - - - - | 0 0 0 1480 - 28 0 | 0 0 0 0 -
MAY-25 9100 P - - - - - | 0 0 0 1570 - 28 0 | 0 0 0 0 -
MAY-25 9200 P - - - - - | 0 0 0 1661 - 28 0 | 0 0 0 0 -
MAY-25 9300 P - - - - - | 0 0 0 1753 - 28 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 650 | TOTAL PUT 650 981 +650
| MONTH PUT/CALL RATIO 650.00
| MONTH TOTAL 651 1132 +650
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 3684 -90 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3584 -90 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3484 -90 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3384 -90 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3284 -90 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3184 -90 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3084 -91 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2985 -90 29 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2885 -90 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2835 -90 27 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2785 -91 26 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2736 -90 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2686 -90 27 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2636 -91 27 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2587 -92 27 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2488 -90 27 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2389 -91 27 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2291 -91 27 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2193 -91 27 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2096 -92 27 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2000 -91 27 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1904 -92 26 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1810 -92 26 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1717 -92 26 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1625 -92 26 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1535 -91 26 0 | 1170 1170 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1446 -91 26 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1359 -91 26 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1275 -90 26 0 | 1162 790 0 1300 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1192 -90 26 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1113 -88 26 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1035 -88 26 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 961 -86 26 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 889 -84 26 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 821 -82 26 0 | 1276 175 0 510 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 746 -89 25 0 | 599 545 0 15 0
JUN-25 7200 C 0 0 0 0 0 | 670 670 670 684 -66 25 40 | 670 160 40 136 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 627 -63 25 0 | 643 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 576 -56 25 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 526 -63 25 0 | 603 301 0 344 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 479 -58 25 300 | 700 115 300 1701 +100
JUN-25 7700 C 0 0 0 0 0 | 442 442 433 436 -55 25 14 | 442 131 14 73 +13
JUN-25 7800 C 0 0 0 0 0 | 394 394 394 396 -56 25 7 | 852 103 7 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 360 -53 26 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 328 -47 26 0 | 708 41 0 1145 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 298 -43 26 0 | 173 151 0 1595 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 271 -41 26 0 | 770 28 0 2039 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 244 -41 26 0 | 374 164 0 51 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 223 -38 26 0 | 820 31 0 28 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 203 -34 27 0 | 326 134 0 949 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 184 -35 27 0 | 700 28 0 12 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 168 -33 27 0 | 170 170 0 1 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 153 -31 27 0 | 592 22 0 513 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 139 -29 27 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 127 -27 28 0 | 215 79 0 2351 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 112 -30 28 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 106 -18 28 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 97 -21 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 89 -13 29 0 | 500 10 0 42 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 81 -12 29 0 | 74 74 0 201 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 73 -17 29 0 | 320 320 0 325 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 67 -16 29 0 | 39 39 0 30 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 61 -15 29 0 | 36 36 0 177 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 56 -13 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 51 -12 30 0 | 0 0 0 200 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 47 -11 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 42 -11 30 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 39 -10 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 35 -10 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 32 -9 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 30 -8 31 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 27 -8 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 25 -7 31 0 | 31 23 0 8 0
JUN-25 10900 C 0 0 0 0 0 | 25 25 25 23 -6 31 2 | 42 20 2 22 +2
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 21 -6 31 0 | 77 14 0 54 0
TOTAL CALL 0 | TOTAL CALL 363 | TOTAL CALL 363 23156 +115
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 43 8 0 267 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 43 6 0 79 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 38 7 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 7 7 7 1 0 34 2 | 45 7 2 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 41 8 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 79 32 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 104 29 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 30 23 0 3833 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 354 48 0 4410 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 105 44 0 222 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 12 -2 27 0 | 203 42 0 4030 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 16 -1 27 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 20 -2 26 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 26 -2 26 0 | 117 64 0 1101 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 34 -2 27 0 | 74 72 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 42 -2 26 0 | 829 52 0 6100 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 52 -2 26 0 | 188 98 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 64 -1 26 0 | 216 116 0 1917 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 78 -1 26 0 | 243 86 0 1938 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 92 0 26 0 | 661 97 0 1452 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 107 +2 26 0 | 286 150 0 1214 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 125 +2 26 0 | 279 124 0 3411 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 147 +3 25 0 | 343 287 0 106 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 171 +4 25 0 | 485 247 0 1501 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 199 +6 25 363 | 417 417 363 1970 +363
JUN-25 7000 P 0 0 0 0 0 | 232 234 232 229 +7 25 39 | 544 232 39 1614 +39
JUN-25 7100 P 0 0 0 0 0 | 272 272 272 263 +10 25 7 | 504 255 7 513 +7
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 299 +10 25 0 | 558 474 0 753 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 341 +13 25 0 | 586 321 0 500 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 387 +18 25 0 | 484 465 0 866 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 435 +18 25 0 | 560 520 0 115 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 489 +20 25 0 | 0 0 0 300 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 546 +24 25 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 605 +28 25 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 673 +34 25 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 740 +36 26 0 | 0 0 0 600 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 810 +40 26 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 889 +49 26 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 964 +49 26 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1041 +51 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1121 +54 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1202 +56 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1285 +59 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1369 +60 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1455 +62 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1543 +59 28 0 | 1999 1991 0 453 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1631 +66 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1721 +69 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1811 +70 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1903 +72 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1995 +73 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2088 +74 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2181 +75 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2276 +77 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2371 +78 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2466 +79 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2562 +80 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2658 +80 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2754 +81 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2851 +82 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2948 +82 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3045 +82 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3143 +83 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3241 +84 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3339 +84 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3437 +85 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 411 | TOTAL PUT 411 45033 +409
| MONTH PUT/CALL RATIO 1.13
| MONTH TOTAL 774 68189 +524
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 2815 -88 26 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2766 -88 26 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2718 -87 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2669 -88 26 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2620 -88 26 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2572 -88 26 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2476 -88 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2380 -88 26 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2285 -89 26 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2192 -88 26 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2099 -89 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2008 -88 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1918 -88 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1829 -89 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1742 -88 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1657 -88 26 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1573 -88 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1492 -87 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1412 -86 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1335 -85 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1260 -84 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1187 -83 25 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1117 -81 25 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1049 -80 25 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 984 -78 25 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 921 -76 25 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 854 -81 25 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 797 -61 25 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 743 -60 25 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 694 -55 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 646 -57 25 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 601 -59 25 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 558 -54 25 700 | 385 385 700 701 +700
SEP-25 7800 C 0 0 0 0 0 | 511 511 511 521 -49 25 7 | 511 511 7 7 +7
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 483 -53 25 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 449 -46 25 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 416 -50 25 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 388 -45 26 0 | 884 220 0 507 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 361 -41 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 334 -41 26 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 310 -38 26 0 | 690 218 0 2 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 290 -34 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 268 -34 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 250 -31 26 0 | 615 213 0 6 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 232 -32 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 216 -30 27 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 197 -33 27 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 184 -26 27 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 171 -25 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 160 -23 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 149 -22 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 140 -16 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 130 -15 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 121 -13 28 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 112 -13 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 105 -11 28 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 98 -10 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 91 -9 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 85 -8 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 79 -7 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 74 -6 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 69 -6 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 64 -6 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 60 -5 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 56 -4 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 52 52 52 54 -2 29 2 | 52 52 2 2 +2
TOTAL CALL 0 | TOTAL CALL 709 | TOTAL CALL 709 3184 +709
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 | 25 25 25 7 -2 26 2 | 29 25 2 4 +2
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 59 59 0 2 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 10 -1 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 12 -2 26 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 18 -2 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 22 -2 26 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 27 -3 26 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 34 -2 26 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 41 -3 26 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 50 -2 26 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 60 -2 26 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 71 -3 26 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 84 -2 26 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 99 -2 26 0 | 205 150 0 95 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 119 +2 26 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 138 0 26 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 155 0 26 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 176 +1 26 0 | 0 0 0 400 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 198 +2 25 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 224 +3 25 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 251 +3 25 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 282 +5 25 200 | 330 330 200 201 +200
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 316 +7 25 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 352 +7 25 0 | 631 615 0 207 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 391 +9 25 0 | 628 627 0 19 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 434 +11 25 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 481 +14 25 0 | 691 691 0 20 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 530 +17 25 0 | 746 746 0 526 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 582 +18 25 0 | 803 803 0 20 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 637 +20 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 695 +23 25 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 751 +19 25 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 815 +30 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 887 +32 25 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 955 +33 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1031 +40 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1104 +43 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1178 +45 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1254 +48 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1332 +50 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1412 +53 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1492 +55 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1575 +58 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1658 +59 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1743 +61 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1829 +64 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1916 +66 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2003 +66 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2092 +68 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2182 +70 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2272 +71 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2363 +73 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2454 +73 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2547 +75 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2640 +76 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2733 +77 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2827 +78 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2921 +79 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3016 +80 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3111 +80 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3206 +80 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3302 +81 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3398 +82 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3495 +83 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 202 | TOTAL PUT 202 5488 +202
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 911 8672 +911
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 3698 -95 25 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3599 -95 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3500 -95 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3401 -95 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3302 -96 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3203 -96 25 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3105 -97 25 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3008 -96 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2911 -97 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2814 -97 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2719 -97 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2624 -97 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2436 -99 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2254 -98 25 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2164 -99 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2076 -99 25 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1990 -98 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1905 -97 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1821 -98 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1740 -96 25 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1660 -96 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1582 -95 25 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1507 -94 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1433 -93 25 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1361 -92 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1292 -90 25 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1225 -88 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1160 -86 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1097 -84 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1037 -82 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 985 -74 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 929 -65 25 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 876 -63 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 832 -54 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 784 -56 25 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 738 -54 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 694 -53 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 653 -51 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 614 -49 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 579 -46 25 0 | 0 0 0 1600 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 543 -46 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 511 -44 26 0 | 448 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 480 -43 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 451 -41 26 1000 | 961 100 1000 2532 +1000
DEC-25 8500 C 0 0 0 0 0 | 430 430 430 424 -40 26 251 | 430 430 251 376 +251
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 398 -39 26 0 | 878 75 0 271 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 373 -40 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 350 -39 26 0 | 772 71 0 1 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 328 -37 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 307 -36 26 0 | 303 40 0 7 0
DEC-25 9100 C - - - - - | 0 0 0 279 - 26 0 | 0 0 0 0 -
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 262 -40 26 0 | 245 38 0 12 0
DEC-25 9300 C - - - - - | 0 0 0 245 - 26 0 | 0 0 0 0 -
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 230 -27 26 250 | 0 0 250 250 +250
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 201 -25 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 176 -23 26 0 | 566 520 0 180 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 155 -19 26 0 | 0 0 0 150 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 136 -17 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 119 -15 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 104 -14 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 92 -11 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 81 -10 27 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 71 -9 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 62 -8 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 55 -7 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 48 -6 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 43 -5 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 38 -4 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 33 -4 28 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 30 -3 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 26 -3 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 23 -3 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 21 -2 28 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 18 -2 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 16 -2 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 15 -1 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 13 -1 29 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 12 -1 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11 0 29 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9 -1 29 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8 -1 29 0 | 27 9 0 9 0
TOTAL CALL 0 | TOTAL CALL 1501 | TOTAL CALL 1501 11704 +1501
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 57 10 0 61 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 14 -3 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 17 -3 25 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 22 -3 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 27 -3 25 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 39 -5 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 57 -4 25 0 | 84 84 0 1150 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 67 -5 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 79 -5 25 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 93 -4 25 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 108 -3 25 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 124 -4 25 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 143 -2 25 0 | 250 250 0 2227 0
DEC-25 6100 P 0 0 0 0 0 | 192 192 190 168 +3 25 40 | 192 190 40 40 +40
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 191 +1 25 0 | 310 270 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 212 +1 25 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 236 +8 25 0 | 240 239 0 1770 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 262 +4 25 0 | 0 0 0 300 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 290 +5 25 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 320 +6 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 353 +7 25 0 | 351 337 0 400 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 388 +8 24 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 427 +11 24 0 | 0 0 0 1000 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 467 +11 24 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 510 +13 24 0 | 736 640 0 1 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 555 +13 24 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 604 +15 24 0 | 0 0 0 841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 657 +19 24 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 710 +19 24 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 766 +21 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 817 +15 24 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 889 +47 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 953 +30 24 0 | 1180 1180 0 700 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1019 +33 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1102 +50 25 0 | 1283 1009 0 340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1171 +45 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1242 +47 25 0 | 1190 1190 0 1 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1315 +50 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1390 +52 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1465 +53 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1543 +56 25 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1621 +57 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1701 +59 26 0 | 0 0 0 0 0
DEC-25 9100 P - - - - - | 0 0 0 1782 - 26 0 | 0 0 0 0 -
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1865 +63 26 0 | 0 0 0 0 0
DEC-25 9300 P - - - - - | 0 0 0 1948 - 26 0 | 0 0 0 0 -
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2033 +67 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2204 +69 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2379 +71 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2558 +75 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2739 +77 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2922 +79 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3107 +80 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3295 +83 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3484 +84 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3674 +85 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3865 +86 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4058 +87 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4251 +88 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4446 +89 27 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4641 +90 28 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4836 +90 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5033 +91 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5229 +91 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5426 +91 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5624 +92 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5821 +92 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6019 +92 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6218 +93 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6416 +93 29 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6615 +93 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6814 +94 29 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 7012 +93 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7212 +94 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 40 | TOTAL PUT 40 18780 +40
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 1541 30484 +1541
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 3741 -94 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3643 -95 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3546 -94 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3449 -95 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3353 -94 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3258 -94 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3163 -94 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3069 -94 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2976 -93 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2884 -93 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2793 -93 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2703 -92 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2527 -91 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2356 -90 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2190 -90 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2031 -88 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1878 -87 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1732 -86 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1593 -85 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1478 -79 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1351 -75 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1231 -73 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1120 -70 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1018 -67 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 924 -65 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 839 -60 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 761 -57 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 691 -54 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 627 -51 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 569 -49 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 502 -55 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 452 -53 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 407 -51 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 367 -48 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 330 -45 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 296 -44 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 266 -42 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 239 -40 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 215 -37 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 193 -35 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 173 -34 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 156 -31 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 9 +1 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 11 0 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 14 +1 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 17 0 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 21 +1 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 26 +1 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 31 +1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 37 +1 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 44 +2 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 52 +2 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 61 +2 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 71 +3 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 95 +4 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 124 +5 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 158 +5 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 199 +7 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 246 +8 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 300 +9 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 361 +10 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 430 +12 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 498 +10 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 579 +12 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 669 +15 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 767 +18 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 874 +22 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 989 +25 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1112 +29 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1241 +31 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1377 +34 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1519 +36 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1670 +40 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1820 +42 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1975 +44 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2135 +47 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2298 +50 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2464 +51 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2634 +53 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2807 +55 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2983 +58 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3161 +60 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3341 +61 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3524 +64 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 3765 -97 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3669 -97 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3575 -97 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3481 -97 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3388 -97 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3296 -97 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3205 -97 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3115 -97 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3026 -97 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2938 -97 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2851 -97 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2766 -97 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2598 -97 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2437 -96 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2281 -95 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2132 -93 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1988 -92 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1851 -90 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1721 -88 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1617 -77 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1495 -77 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1382 -73 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1275 -71 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1176 -68 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1085 -64 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1000 -61 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 922 -57 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 850 -55 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 773 -63 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 711 -62 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 653 -51 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 600 -49 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 550 -47 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 505 -44 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 463 -42 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 425 -39 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 389 -37 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 357 -35 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 327 -33 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 299 -31 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 274 -29 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 251 -28 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 230 -26 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 210 -25 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 193 -23 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 176 -22 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 162 -20 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 148 -19 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 135 -18 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 124 -17 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 114 -15 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 104 -15 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 95 -14 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 23 -2 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 27 -2 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 33 -2 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 39 -2 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 46 -2 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 54 -2 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 63 -2 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 73 -2 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 84 -2 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 96 -2 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 109 -2 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 124 -2 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 156 -2 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 195 -1 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 239 0 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 290 +2 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 346 +3 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 409 +5 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 479 +7 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 555 +9 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 638 +12 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 727 +15 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 813 +17 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 914 +21 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1023 +26 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1139 +30 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1261 +23 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1390 +28 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1523 +30 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1664 +36 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1811 +44 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1958 +46 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2108 +48 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2263 +51 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2421 +53 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2583 +56 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2747 +58 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2915 +60 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3085 +62 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3257 +64 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3432 +66 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3609 +67 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3788 +69 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3968 +70 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4151 +72 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4334 +73 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4520 +75 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4706 +76 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4893 +77 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5082 +78 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5272 +80 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5462 +80 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5653 +81 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 453 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 479 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 2633 -100 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2483 -100 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2337 -99 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2195 -98 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2057 -98 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1924 -96 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1795 -95 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1670 -94 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1550 -93 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1434 -92 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1323 -90 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1217 -88 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1118 -83 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1025 -80 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 936 -78 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 852 -75 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 772 -73 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 698 -69 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 628 -66 23 0 | 0 0 0 0 0
JUN-27 9200 C - - - - - | 0 0 0 563 - 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 0 366 -5 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 416 -5 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 470 -4 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 528 -3 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 590 -3 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 657 -1 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 728 0 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 803 +1 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 883 +2 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 967 +3 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1056 +5 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1150 +7 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1251 +12 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1358 +15 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1469 +17 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1585 +20 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1705 +22 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1831 +26 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1961 +29 23 0 | 0 0 0 0 0
JUN-27 9200 P - - - - - | 0 0 0 2096 - 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 3941 -100 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3855 -100 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3769 -101 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3685 -101 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3602 -100 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3519 -101 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3437 -101 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3356 -101 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3275 -102 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3196 -101 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3117 -102 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3039 -102 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2887 -101 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2737 -102 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2591 -102 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2449 -101 28 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2311 -100 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2177 -99 27 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2046 -99 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1919 -98 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1796 -97 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1678 -95 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1563 -94 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1452 -93 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1346 -91 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1247 -86 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1152 -84 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1061 -83 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 975 -80 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 893 -78 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 816 -75 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 742 -73 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 673 -69 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 608 -66 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 547 -63 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 490 -60 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 437 -57 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 388 -54 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 342 -51 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 301 -47 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 262 -45 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 228 -41 19 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 0 154 -5 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 168 -5 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 182 -6 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 198 -6 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 215 -5 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 232 -6 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 250 -6 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 269 -6 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 288 -7 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 309 -6 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 330 -7 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 352 -7 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 400 -6 29 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 450 -7 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 504 -7 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 562 -6 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 624 -5 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 690 -4 27 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 759 -4 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 832 -3 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 909 -2 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 991 0 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1076 +1 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1165 +2 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1259 +4 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1360 +9 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1465 +11 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1574 +12 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1688 +15 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1806 +17 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1929 +20 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2055 +22 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2186 +26 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2321 +29 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2460 +32 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2603 +35 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2750 +38 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2901 +41 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3055 +44 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3214 +48 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3375 +50 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3541 +54 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 4079 -95 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3998 -95 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3918 -95 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3839 -94 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3760 -94 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3682 -94 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3604 -94 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3528 -93 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3452 -93 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3377 -93 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3303 -92 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3230 -92 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3085 -91 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2943 -91 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2805 -89 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2670 -88 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2537 -88 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2408 -87 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2282 -86 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2160 -83 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2040 -83 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1924 -81 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1811 -79 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1701 -78 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1595 -76 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1492 -74 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1396 -72 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1303 -71 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1214 -69 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1128 -67 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1046 -65 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 968 -62 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 893 -60 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 821 -58 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 753 -56 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 689 -53 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 627 -51 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 570 -48 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 515 -46 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 464 -43 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 416 -41 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 371 -39 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 254 +1 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 273 +1 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 293 +1 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 314 +2 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 335 +2 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 357 +2 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 379 +2 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 403 +3 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 427 +3 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 452 +3 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 478 +4 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 505 +4 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 560 +5 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 618 +5 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 680 +7 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 745 +8 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 812 +8 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 883 +9 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 957 +10 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1035 +13 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1115 +13 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1199 +15 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1286 +17 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1376 +18 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1470 +20 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1567 +22 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1671 +24 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1778 +25 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1889 +27 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2003 +29 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2121 +31 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2243 +34 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2368 +36 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2496 +38 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2628 +40 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2764 +43 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2902 +45 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3045 +48 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3190 +50 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3339 +53 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3491 +55 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3646 +57 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 3684 -94 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3612 -93 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3540 -93 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3469 -93 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3398 -93 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3259 -92 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3122 -92 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2989 -90 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2858 -90 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2729 -89 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2603 -88 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2480 -87 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2360 -86 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2242 -85 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2127 -84 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2015 -82 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1906 -80 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1799 -79 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1695 -78 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1598 -76 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1504 -75 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1413 -73 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1325 -71 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1240 -69 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1158 -67 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1079 -65 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1003 -63 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 930 -61 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 860 -59 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 793 -57 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 729 -55 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 668 -53 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 611 -50 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 556 -48 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 504 -46 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 521 +2 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 549 +3 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 577 +3 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 606 +3 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 635 +3 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 696 +4 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 759 +4 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 826 +6 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 895 +6 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 966 +7 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1040 +8 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1117 +9 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1197 +10 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1279 +11 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1364 +12 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1452 +14 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1543 +16 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1636 +17 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1732 +18 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1835 +20 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1941 +21 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2050 +23 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2162 +25 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2277 +27 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2395 +29 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2516 +31 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2640 +33 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2767 +35 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2897 +37 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3030 +39 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3166 +41 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3305 +43 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3448 +46 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3593 +48 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3741 +50 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.84
MARKET TOTAL 16819 297414 +5039
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED