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
P FEB-25 7300 2179 37 27 55 34 2222 -21
P FEB-25 7700 1948 139 26 203 139 1827 -58
P FEB-25 7400 1451 53 27 81 50 1087 -28
C FEB-25 8000 1206 124 27 124 82 4397 +27
P FEB-25 7100 1124 17 28 26 18 2061 -10
P FEB-25 7600 1048 103 26 142 102 1351 -44
P FEB-25 6200 1015 1 38 2 2 1220 0
C MAR-25 8300 963 161 29 152 141 1950 +28
C JUN-25 8500 923 272 27 272 253 1804 +39
C FEB-25 8100 855 97 28 99 64 1494 +22
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 FEB 2025, THURSDAY 07 FEB 2025, FRIDAY
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 2418 +116 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2318 +116 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2218 +116 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 2118 +116 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 2018 +116 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1918 +116 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1818 +116 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1718 +116 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1618 +116 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1518 +116 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1418 +115 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1319 +116 31 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1219 +115 29 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1120 +114 29 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 1022 +113 29 0 | 930 248 0 95 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 924 +111 28 0 | 483 198 0 105 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 828 +108 28 0 | 616 156 0 976 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 734 +104 28 0 | 600 130 0 751 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 643 +102 28 0 | 536 119 0 1510 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 541 +84 24 0 | 449 97 0 1584 0
FEB-25 7400 C 0 0 0 0 0 | 416 448 416 459 +77 24 4 | 448 68 4 2584 0
FEB-25 7500 C 0 0 0 0 0 | 317 340 317 390 +77 26 6 | 350 56 6 1665 +2
FEB-25 7600 C 0 0 0 0 0 | 225 319 225 319 +67 26 31 | 379 45 31 1730 -2
FEB-25 7700 C 189 189 189 189 1 | 175 259 175 256 +56 26 543 | 259 38 544 2029 +292
FEB-25 7800 C 0 0 0 0 0 | 145 202 145 204 +47 26 232 | 235 34 232 2047 -74
FEB-25 7900 C 0 0 0 0 0 | 101 165 101 158 +33 26 481 | 209 27 481 1404 +38
FEB-25 8000 C 92 92 92 92 1 | 85 124 82 124 +27 27 1205 | 256 22 1206 4397 -295
FEB-25 8100 C 0 0 0 0 0 | 64 99 64 97 +22 28 855 | 284 21 855 1494 +704
FEB-25 8200 C 60 60 60 60 4 | 51 81 51 75 +16 28 327 | 81 16 331 868 +98
FEB-25 8300 C 0 0 0 0 0 | 39 62 39 58 +12 29 250 | 70 14 250 676 +10
FEB-25 8400 C 35 36 35 36 14 | 28 47 28 45 +9 29 463 | 55 12 477 558 +212
FEB-25 8500 C 28 28 28 28 10 | 25 37 25 36 +8 30 243 | 49 10 253 2885 +121
FEB-25 8600 C 20 21 20 21 28 | 19 29 19 27 +5 31 186 | 145 9 214 640 +27
FEB-25 8700 C 0 0 0 0 0 | 14 25 14 21 +4 31 23 | 32 7 23 189 -4
FEB-25 8800 C 0 0 0 0 0 | 14 19 14 16 +2 32 91 | 32 6 91 66 +16
FEB-25 8900 C 10 10 10 10 10 | 9 16 9 13 +2 33 28 | 25 5 38 97 +8
FEB-25 9000 C 8 8 8 8 1 | 9 12 9 10 +1 33 138 | 29 5 139 167 -6
FEB-25 9100 C 6 6 6 6 1 | 8 10 8 8 +1 34 140 | 40 4 141 407 -90
FEB-25 9200 C 5 5 5 5 1 | 6 7 6 6 0 34 19 | 21 3 20 835 -12
FEB-25 9300 C 0 0 0 0 0 | 5 7 5 5 0 35 5 | 7 3 5 105 0
TOTAL CALL 71 | TOTAL CALL 5270 | TOTAL CALL 5341 29864 +1045
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 9 1 0 1000 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 10 1 0 100 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 36 1 0 251 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 14 1 0 176 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 13 2 0 798 0
FEB-25 5900 P 0 0 0 0 0 | 1 1 1 1 0 45 172 | 55 1 172 695 +21
FEB-25 6000 P 0 0 0 0 0 | 1 1 1 1 0 43 36 | 60 1 36 1875 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 65 2 0 516 0
FEB-25 6200 P 0 0 0 0 0 | 2 2 2 1 0 38 1015 | 50 2 1015 1220 +991
FEB-25 6300 P 0 0 0 0 0 | 2 2 2 1 0 36 1 | 101 2 1 379 +1
FEB-25 6400 P 0 0 0 0 0 | 3 3 3 1 0 33 60 | 127 3 60 1101 -44
FEB-25 6500 P 0 0 0 0 0 | 3 4 3 1 -1 31 198 | 172 3 198 1011 -22
FEB-25 6600 P 0 0 0 0 0 | 5 5 4 2 -1 31 59 | 128 4 59 459 +2
FEB-25 6700 P 0 0 0 0 0 | 7 7 5 3 -2 30 276 | 227 5 276 1155 -137
FEB-25 6800 P 0 0 0 0 0 | 8 8 7 4 -3 29 130 | 276 7 130 1185 +37
FEB-25 6900 P 0 0 0 0 0 | 13 13 9 7 -5 29 117 | 317 9 117 1160 +7
FEB-25 7000 P 0 0 0 0 0 | 18 18 12 11 -8 29 111 | 329 12 111 2142 -51
FEB-25 7100 P 0 0 0 0 0 | 25 26 18 17 -10 28 1124 | 351 18 1124 2061 +684
FEB-25 7200 P 0 0 0 0 0 | 36 36 24 25 -15 28 606 | 425 24 606 1883 +164
FEB-25 7300 P 0 0 0 0 0 | 52 55 34 37 -21 27 2179 | 386 34 2179 2222 -294
FEB-25 7400 P 81 81 81 81 1 | 75 77 50 53 -28 27 1450 | 610 50 1451 1087 +485
FEB-25 7500 P 110 113 105 105 7 | 106 108 73 75 -35 27 579 | 426 73 586 542 +140
FEB-25 7600 P 0 0 0 0 0 | 142 142 102 103 -44 26 1048 | 556 102 1048 1351 +568
FEB-25 7700 P 0 0 0 0 0 | 203 203 139 139 -58 26 1948 | 459 139 1948 1827 +1550
FEB-25 7800 P 0 0 0 0 0 | 216 218 187 188 -64 27 103 | 478 187 103 49 +34
FEB-25 7900 P 0 0 0 0 0 | 278 281 251 245 -76 27 18 | 545 251 18 29 +16
FEB-25 8000 P 0 0 0 0 0 | 359 359 334 307 -83 27 7 | 808 334 7 6 +1
FEB-25 8100 P 0 0 0 0 0 | 413 427 408 379 -92 28 11 | 427 408 11 9 +9
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 458 -98 28 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 548 -97 30 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 628 -106 30 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 717 -109 30 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 809 -111 31 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 903 -112 31 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 998 -113 32 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1094 -115 32 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1191 -115 33 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1289 -116 33 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1388 -115 34 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 1486 -116 34 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 11248 | TOTAL PUT 11256 26289 +4162
| MONTH PUT/CALL RATIO 2.10
| MONTH TOTAL 16597 56153 +5207
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 3393 +115 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3343 +115 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3293 +115 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3243 +115 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3193 +115 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3143 +115 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3093 +115 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3043 +115 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2993 +115 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2943 +115 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2893 +115 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2843 +115 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2743 +115 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2643 +115 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2543 +115 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2443 +115 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2343 +115 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2244 +115 34 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2144 +115 32 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2044 +114 31 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1945 +115 32 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1846 +115 31 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1747 +114 31 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1649 +114 31 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1552 +114 31 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1455 +113 31 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1359 +112 30 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 1208 1208 1208 1256 +99 27 1 | 1208 191 1 1334 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1171 +109 30 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1079 +107 29 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 989 +104 29 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 883 +91 25 0 | 694 127 0 2703 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 818 +106 29 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 736 +102 28 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 639 +78 26 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 567 +74 26 0 | 719 49 0 2249 0
MAR-25 7500 C 0 0 0 0 440 | 0 0 0 499 +70 26 0 | 739 98 440 9572 +440
MAR-25 7600 C 0 0 0 0 0 | 399 445 399 438 +63 26 16 | 691 57 16 3615 +10
MAR-25 7700 C 0 0 0 0 0 | 330 350 330 386 +61 27 7 | 497 92 7 775 -3
MAR-25 7800 C 0 0 0 0 0 | 291 339 291 330 +49 26 46 | 638 30 46 2701 -50
MAR-25 7900 C 0 0 0 0 0 | 251 287 251 289 +47 27 11 | 399 28 11 862 +1
MAR-25 8000 C 0 0 0 0 0 | 216 247 216 246 +37 27 293 | 618 25 293 6520 +13
MAR-25 8100 C 0 0 0 0 0 | 203 217 203 216 +36 28 75 | 578 23 75 237 -15
MAR-25 8200 C 0 0 0 0 0 | 167 167 167 186 +31 28 7 | 710 31 7 1854 0
MAR-25 8300 C 0 0 0 0 440 | 141 152 141 161 +28 29 523 | 700 24 963 1950 +397
MAR-25 8400 C 0 0 0 0 0 | 134 134 125 139 +25 29 19 | 790 13 19 887 +7
MAR-25 8500 C 0 0 0 0 0 | 110 116 110 120 +22 29 8 | 448 45 8 872 +7
MAR-25 8600 C 0 0 0 0 0 | 92 103 92 101 +16 29 683 | 711 29 683 2192 -344
MAR-25 8700 C 0 0 0 0 0 | 66 89 66 87 +14 30 22 | 304 48 22 1239 -8
MAR-25 8800 C 0 0 0 0 0 | 58 75 58 76 +13 30 32 | 480 49 32 336 +24
MAR-25 8900 C 0 0 0 0 0 | 54 64 54 66 +11 31 109 | 323 29 109 535 +97
MAR-25 9000 C 0 0 0 0 0 | 52 57 51 57 +10 31 36 | 260 22 36 4496 -27
MAR-25 9100 C 0 0 0 0 0 | 43 43 43 50 +9 32 7 | 215 24 7 19 +7
MAR-25 9200 C 0 0 0 0 0 | 35 45 35 43 +7 32 100 | 116 28 100 117 +68
MAR-25 9300 C 0 0 0 0 0 | 36 36 36 38 +6 33 7 | 72 20 7 176 0
MAR-25 9400 C 0 0 0 0 0 | 33 33 31 33 +5 33 121 | 339 22 121 193 +52
MAR-25 9500 C 0 0 0 0 0 | 26 28 26 29 +5 34 8 | 318 20 8 173 0
MAR-25 9600 C 0 0 0 0 0 | 23 25 23 26 +5 34 104 | 27 14 104 174 +31
MAR-25 9700 C 0 0 0 0 0 | 19 19 19 23 +4 35 4 | 28 13 4 100 -4
MAR-25 9800 C 0 0 0 0 0 | 20 22 20 20 +3 35 33 | 262 12 33 206 +6
MAR-25 9900 C 0 0 0 0 0 | 19 19 19 17 +2 35 5 | 41 12 5 131 -2
MAR-25 10000 C 0 0 0 0 0 | 14 17 14 15 +1 36 140 | 91 11 140 1900 +88
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 14 +2 36 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 12 +1 36 0 | 65 10 0 35 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 11 +2 37 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9 +1 37 0 | 78 12 0 38 0
MAR-25 10500 C 0 0 0 0 0 | 9 9 9 8 +1 37 4 | 14 9 4 2 -2
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7 +1 38 0 | 79 5 0 256 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6 +1 38 0 | 10 6 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 7 7 7 5 +1 38 10 | 40 7 10 253 0
MAR-25 10900 C 0 0 0 0 0 | 4 7 4 4 +1 38 45 | 40 4 45 349 +18
MAR-25 11000 C 0 0 0 0 0 | 7 7 4 3 +1 37 57 | 110 4 57 595 +50
TOTAL CALL 880 | TOTAL CALL 2533 | TOTAL CALL 3413 63781 +861
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 55 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 33 2 0 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 28 6 0 12 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 158 4 0 922 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 101 3 0 403 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 260 3 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 3 4 3 1 0 39 39 | 193 3 39 783 -20
MAR-25 5400 P 0 0 0 0 0 | 4 4 4 1 0 37 10 | 151 4 10 2122 -10
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 220 4 0 821 0
MAR-25 5600 P 0 0 0 0 0 | 4 4 4 1 0 34 10 | 296 4 10 1611 -10
MAR-25 5700 P 0 0 0 0 0 | 5 5 5 1 0 32 10 | 284 5 10 1413 0
MAR-25 5800 P 0 0 0 0 0 | 5 5 5 2 0 33 360 | 375 5 360 2222 +109
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 301 7 0 621 0
MAR-25 6000 P 0 0 0 0 0 | 7 8 7 4 0 33 12 | 395 7 12 4845 +4
MAR-25 6100 P 0 0 0 0 0 | 9 9 9 5 0 32 50 | 397 9 50 2046 0
MAR-25 6200 P 0 0 0 0 0 | 10 10 9 7 -1 32 340 | 536 9 340 1618 +340
MAR-25 6300 P 0 0 0 0 0 | 12 12 12 9 -1 31 350 | 495 12 350 2161 +146
MAR-25 6400 P 0 0 0 0 0 | 14 14 14 12 -2 31 1 | 570 14 1 5477 +1
MAR-25 6500 P 0 0 0 0 0 | 17 19 17 16 -3 30 33 | 599 17 33 3547 +31
MAR-25 6600 P 0 0 0 0 0 | 21 22 21 22 -4 30 25 | 643 21 25 3919 +15
MAR-25 6700 P 0 0 0 0 0 | 27 29 26 27 -6 29 779 | 670 26 779 7174 -215
MAR-25 6800 P 0 0 0 0 0 | 35 35 32 35 -8 29 56 | 680 32 56 2133 +21
MAR-25 6900 P 0 0 0 0 0 | 47 47 41 45 -10 29 98 | 714 41 98 1835 +71
MAR-25 7000 P 0 0 0 0 0 | 66 66 51 57 -13 28 179 | 782 51 179 3128 -54
MAR-25 7100 P 0 0 0 0 0 | 76 76 66 73 -16 28 52 | 851 66 52 3614 0
MAR-25 7200 P 0 0 0 0 0 | 96 96 83 91 -20 28 135 | 465 83 135 4396 +16
MAR-25 7300 P 0 0 0 0 0 | 134 134 105 112 -25 28 126 | 584 105 126 4137 +82
MAR-25 7400 P 0 0 0 0 0 | 156 156 132 137 -30 27 50 | 538 132 50 1555 0
MAR-25 7500 P 0 0 0 0 0 | 181 181 164 166 -37 27 551 | 710 164 551 5018 +464
MAR-25 7600 P 0 0 0 0 0 | 236 236 233 200 -49 27 9 | 738 233 9 1577 0
MAR-25 7700 P 0 0 0 0 0 | 254 254 254 242 -49 27 77 | 604 254 77 84 +75
MAR-25 7800 P 0 0 0 0 0 | 319 319 297 292 -62 27 24 | 662 297 24 123 +22
MAR-25 7900 P 0 0 0 0 0 | 378 381 376 347 -68 27 16 | 593 376 16 74 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 407 -75 27 0 | 818 500 0 250 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 478 -76 28 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 548 -80 29 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 621 -86 29 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 697 -92 29 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 778 -95 29 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 861 -98 30 0 | 1536 1536 0 8 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 947 -100 30 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1035 -102 31 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1124 -104 31 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1215 -106 31 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1307 -108 32 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1401 -108 32 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1495 -109 33 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1590 -110 33 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1686 -111 34 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1782 -112 34 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1879 -112 34 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1976 -113 35 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2074 -113 35 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2172 -113 36 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2270 -114 36 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2369 -114 36 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2467 -114 36 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2566 -114 37 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2665 -115 37 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2764 -115 38 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2864 -114 39 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2963 -115 39 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3062 -115 39 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3162 -115 40 0 | 0 0 0 150 0
TOTAL PUT 0 | TOTAL PUT 3392 | TOTAL PUT 3392 73659 +1088
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 6805 137440 +1949
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 2361 +116 28 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2262 +117 29 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2163 +117 29 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2064 +116 28 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1966 +116 28 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1868 +116 28 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1771 +116 28 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1674 +114 28 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1579 +114 28 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1485 +113 28 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1392 +112 28 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1301 +111 28 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1211 +108 27 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1124 +107 27 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1039 +104 27 0 | 506 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 956 +101 27 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 877 +98 27 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 801 +102 27 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 706 +85 25 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 638 +73 25 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 575 +70 25 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 478 478 478 516 +64 25 3 | 478 385 3 58 +3
APR-25 7700 C 0 0 0 0 0 | 0 0 0 468 +67 26 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 416 +60 26 0 | 316 254 0 7 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 371 +54 26 0 | 317 267 0 6 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 329 +49 26 0 | 249 118 0 93 0
APR-25 8100 C 0 0 0 0 440 | 0 0 0 292 +44 26 0 | 220 106 440 507 +440
APR-25 8200 C 0 0 0 0 0 | 0 0 0 259 +39 26 2 | 220 94 2 98 +1
APR-25 8300 C 0 0 0 0 0 | 205 222 204 230 +35 27 45 | 222 204 45 45 +45
APR-25 8400 C 0 0 0 0 0 | 196 196 183 206 +33 27 40 | 196 131 40 274 +32
APR-25 8500 C 0 0 0 0 0 | 175 175 174 183 +30 27 20 | 175 90 20 38 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 161 +25 28 0 | 133 110 0 30 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 143 +22 28 0 | 61 61 0 1 0
APR-25 8800 C 0 0 0 0 440 | 0 0 0 128 +21 28 1 | 100 54 441 645 +441
APR-25 8900 C 0 0 0 0 0 | 0 0 0 114 +19 29 0 | 98 70 0 7 0
APR-25 9000 C 0 0 0 0 0 | 0 0 0 101 +16 29 0 | 0 0 0 0 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 90 +15 29 0 | 0 0 0 0 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 80 +13 29 0 | 0 0 0 0 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 72 +12 30 0 | 51 45 0 50 0
TOTAL CALL 880 | TOTAL CALL 111 | TOTAL CALL 991 2607 +962
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 1 0 28 0 | 22 12 0 51 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 30 24 0 74 0
APR-25 5700 P 0 0 0 0 0 | 10 10 10 3 0 29 2 | 44 10 2 370 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 55 50 0 155 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 89 30 0 246 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 11 -2 28 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 15 -2 28 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 19 -4 28 0 | 108 69 0 393 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 25 -5 28 0 | 126 106 0 1065 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 33 -5 28 0 | 145 116 0 450 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 42 -6 28 0 | 143 141 0 75 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 51 -7 27 0 | 113 82 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 62 -10 27 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 76 -13 27 0 | 258 248 0 12 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 94 -15 27 0 | 299 171 0 6 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 113 -19 26 0 | 355 206 0 61 0
APR-25 7200 P 0 0 0 0 0 | 137 137 137 136 -22 26 1 | 375 137 1 14 +1
APR-25 7300 P 0 0 0 0 0 | 0 0 0 162 -26 26 0 | 436 324 0 500 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 192 -29 26 0 | 427 261 0 260 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 225 -35 26 0 | 414 408 0 78 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 262 -42 26 0 | 0 0 0 0 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 303 -51 25 2 | 0 0 2 2 +2
APR-25 7800 P 0 0 0 0 0 | 0 0 0 353 -56 25 2 | 0 0 2 2 +2
APR-25 7900 P 0 0 0 0 0 | 0 0 0 406 -63 26 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 465 -69 26 0 | 0 0 0 0 0
APR-25 8100 P 0 0 0 0 0 | 0 0 0 530 -70 26 0 | 737 737 0 1 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 597 -75 26 0 | 0 0 0 0 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 668 -85 27 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 746 -85 27 0 | 0 0 0 0 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 822 -89 27 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 902 -91 28 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 983 -94 28 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1067 -97 28 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1153 -98 29 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1240 -101 29 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1329 -102 29 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1419 -104 29 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1510 -105 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 3837 +5
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 998 6444 +967
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 1969 +114 26 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1873 +114 26 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1777 +113 26 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1682 +112 26 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1589 +111 26 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1497 +110 26 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1407 +108 26 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1318 +106 26 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1232 +104 26 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1148 +102 26 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1066 +99 26 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 987 +96 26 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 911 +93 26 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 838 +92 26 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 751 +73 24 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 685 +67 24 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 624 +64 24 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 570 +63 25 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 523 +65 25 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 474 +62 25 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 379 410 379 426 +55 25 411 | 410 379 411 411 +411
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 385 +50 25 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 347 +46 26 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 314 +43 26 0 | 0 0 0 0 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 283 +39 26 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 255 +35 26 0 | 0 0 0 0 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 230 +32 26 0 | 0 0 0 0 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 207 +29 27 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 188 +27 27 0 | 137 137 0 1 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 170 +25 27 0 | 0 0 0 0 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 153 +23 27 0 | 134 108 0 1 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 138 +21 28 0 | 0 0 0 0 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 125 +19 28 0 | 0 0 0 0 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 113 +17 28 0 | 0 0 0 0 0
MAY-25 9300 C 0 0 0 0 0 | 102 102 102 102 +15 28 2 | 102 102 2 2 +2
TOTAL CALL 0 | TOTAL CALL 413 | TOTAL CALL 413 712 +413
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 10 -3 26 0 | 40 38 0 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 14 -3 26 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 19 -4 27 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 24 -5 26 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 31 -6 26 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 39 -8 26 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 49 -9 26 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 61 -9 26 0 | 68 68 0 1 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 72 -11 26 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 86 -15 26 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 104 -17 25 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 124 -20 25 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 153 153 142 147 -24 25 250 | 153 142 250 250 +250
MAY-25 7200 P 0 0 0 0 0 | 179 179 168 173 -27 25 150 | 240 168 150 450 +150
MAY-25 7300 P 0 0 0 0 0 | 206 211 204 203 -30 25 150 | 283 204 150 500 +150
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 235 -34 25 0 | 341 295 0 200 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 271 -38 25 0 | 358 356 0 5 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 310 -45 25 0 | 404 396 0 9 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 354 -52 25 0 | 465 465 0 3 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 405 -55 25 0 | 530 530 0 3 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 459 -61 25 0 | 600 600 0 3 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 518 -65 25 0 | 0 0 0 0 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 581 -69 25 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 648 -72 25 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 718 -84 26 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 795 -83 26 0 | 0 0 0 0 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 870 -85 26 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 948 -87 27 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1027 -90 27 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1109 -92 27 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1192 -95 27 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1277 -97 28 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1364 -98 28 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1452 -100 28 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1541 -101 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 550 | TOTAL PUT 550 1544 +550
| MONTH PUT/CALL RATIO 1.33
| MONTH TOTAL 963 2256 +963
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 3924 +117 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3824 +117 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3724 +117 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3624 +117 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3524 +117 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3424 +117 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3324 +117 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3224 +117 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3125 +117 29 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3075 +117 29 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3025 +117 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2975 +117 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2925 +117 27 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2876 +117 29 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2826 +117 28 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2727 +117 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2628 +117 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2529 +117 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2431 +117 28 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2333 +117 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2236 +117 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2139 +116 27 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2043 +116 27 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1948 +116 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1854 +115 27 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1762 +115 27 0 | 1170 1170 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1670 +113 27 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1580 +112 27 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1492 +111 27 0 | 1162 790 0 1300 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1405 +109 27 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1321 +108 27 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1238 +105 26 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1158 +103 26 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1080 +100 26 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1005 +97 26 0 | 1276 175 0 510 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 933 +95 26 0 | 599 545 0 15 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 863 +99 26 0 | 720 160 0 91 -80
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 773 +72 24 0 | 643 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 711 +68 24 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 652 +68 24 0 | 603 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 603 +65 25 0 | 700 115 0 1701 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 556 +64 25 0 | 442 131 0 73 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 510 +61 25 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 464 +56 25 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 385 385 385 425 +54 26 20 | 708 41 20 1165 +20
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 388 +51 26 0 | 173 151 0 1595 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 354 +47 26 0 | 770 28 0 2020 0
JUN-25 8300 C 0 0 0 0 0 | 309 317 306 320 +41 26 72 | 374 164 72 123 +72
JUN-25 8400 C 0 0 0 0 0 | 279 291 279 291 +36 26 75 | 820 31 75 68 +40
JUN-25 8500 C 0 0 0 0 0 | 256 272 253 272 +39 27 923 | 326 134 923 1804 +855
JUN-25 8600 C 0 0 0 0 0 | 233 233 233 244 +32 26 6 | 700 28 6 12 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 224 +31 27 0 | 170 170 0 1 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 205 +29 27 330 | 592 22 330 841 +328
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 187 +27 27 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 172 +26 27 0 | 215 79 0 2352 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 157 +23 28 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 144 +22 28 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 132 +21 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 120 +19 28 0 | 500 10 0 42 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 110 +22 28 0 | 74 74 0 201 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 94 +9 28 0 | 320 320 0 325 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 91 +14 29 0 | 39 39 0 30 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 83 +13 29 0 | 36 36 0 177 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 76 +12 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 70 70 70 69 +10 29 1 | 70 70 1 200 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 63 +9 29 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 58 +9 30 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 53 +8 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 48 +7 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 44 +6 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 41 +6 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 37 +5 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 34 +5 31 0 | 31 23 0 8 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 32 +5 31 0 | 42 20 0 24 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 29 +4 31 0 | 77 14 0 54 0
TOTAL CALL 0 | TOTAL CALL 1427 | TOTAL CALL 1427 24910 +1235
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 40 0 | 43 8 0 267 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 43 6 0 79 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 38 7 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 41 8 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 79 32 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 104 29 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 30 23 0 3833 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 354 48 0 4410 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 105 44 0 222 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 9 0 28 0 | 203 42 0 4030 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 12 0 28 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 15 -1 27 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 19 -1 27 0 | 117 64 0 1101 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 24 -1 27 0 | 74 72 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 30 -3 27 0 | 829 52 0 6100 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 39 -2 27 0 | 188 98 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 47 -2 27 0 | 216 116 0 2167 0
JUN-25 6300 P 0 0 0 0 0 | 61 61 61 58 -5 27 10 | 243 61 10 1943 +5
JUN-25 6400 P 0 0 0 0 0 | 72 72 72 70 -6 27 4 | 661 72 4 1456 +4
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 82 -7 27 0 | 286 150 0 1214 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 95 -9 26 200 | 279 124 200 2911 0
JUN-25 6700 P 0 0 0 0 0 | 112 112 112 111 -11 26 100 | 343 112 100 305 +49
JUN-25 6800 P 0 0 0 0 0 | 133 133 133 130 -14 26 40 | 485 133 40 2251 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 152 -16 26 100 | 417 417 100 1870 -100
JUN-25 7000 P 0 0 0 0 0 | 176 176 176 176 -19 26 63 | 544 176 63 1554 -60
JUN-25 7100 P 0 0 0 0 0 | 200 200 200 202 -23 26 7 | 504 200 7 520 +7
JUN-25 7200 P 0 0 0 0 0 | 232 232 232 232 -25 25 7 | 558 232 7 760 +7
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 264 -29 25 0 | 586 321 0 500 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 303 -30 25 0 | 484 465 0 866 0
JUN-25 7500 P 0 0 0 0 0 | 340 340 340 339 -40 25 120 | 560 340 120 735 +120
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 384 -45 25 0 | 0 0 0 300 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 431 -49 25 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 485 -54 25 0 | 0 0 0 150 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 541 -55 25 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 599 -62 25 0 | 0 0 0 600 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 667 -61 26 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 734 -64 26 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 803 -72 26 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 873 -76 26 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 947 -79 26 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1023 -82 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1101 -85 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1181 -87 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1263 -89 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1346 -92 27 0 | 1999 1991 0 453 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1431 -94 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1517 -96 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1604 -98 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1693 -99 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1782 -101 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1873 -102 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1964 -104 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2057 -104 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2150 -106 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2243 -107 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2337 -108 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2432 -109 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2527 -110 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2623 -110 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2719 -111 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2816 -111 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2912 -112 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3009 -112 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3107 -112 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3204 -113 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 651 | TOTAL PUT 651 46365 +32
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 2078 71275 +1267
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 3055 +118 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3005 +117 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2956 +117 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2907 +117 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2858 +117 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2810 +118 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2712 +117 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2616 +117 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2520 +117 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2425 +116 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2331 +116 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2237 +115 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2145 +114 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2054 +113 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1965 +113 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1876 +111 26 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1790 +110 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1705 +109 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1621 +107 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1540 +106 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1460 +103 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1383 +102 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1308 +100 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1235 +98 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1164 +95 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1095 +92 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1029 +89 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 966 +97 25 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 880 +69 24 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 823 +66 24 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 769 +63 24 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 731 +69 25 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 679 +62 25 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 634 +60 25 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 591 +57 25 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 551 +54 25 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 515 +53 25 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 478 +48 25 0 | 884 220 0 507 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 448 +47 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 417 +44 26 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 389 +43 26 0 | 690 218 0 2 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 363 +40 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 339 +38 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 315 +36 26 0 | 615 213 0 6 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 295 +34 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 271 +28 26 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 253 +27 26 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 235 +24 27 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 220 +29 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 210 +33 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 191 +26 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 178 +25 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 165 +23 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 154 +22 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 143 +20 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 133 +19 28 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 124 +18 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 116 +17 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 108 +16 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 101 +15 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 94 +14 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 88 +14 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 82 +13 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 76 +11 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 71 +11 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 67 +11 29 0 | 58 52 0 4 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3186 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 5 -1 27 0 | 29 25 0 4 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 59 59 0 2 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 13 -1 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 17 -1 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 21 -1 27 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 26 -2 27 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 32 -2 27 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 38 -3 26 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 46 -4 26 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 55 -5 26 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 66 -5 26 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 77 -7 26 0 | 205 150 0 95 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 91 -8 26 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 106 -12 26 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 126 -9 26 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 144 -9 26 0 | 0 0 0 400 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 162 -11 26 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 183 -12 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 205 -15 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 230 -19 25 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 258 -21 25 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 288 -24 25 0 | 631 615 0 207 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 322 -26 25 0 | 628 627 0 19 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 358 -29 25 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 398 -31 25 0 | 691 691 0 20 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 440 -34 25 0 | 746 746 0 526 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 486 -37 25 0 | 803 803 0 20 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 534 -41 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 585 -44 25 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 640 -48 25 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 698 -48 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 757 -60 25 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 819 -58 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 884 -61 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 952 -67 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1021 -70 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1092 -72 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1165 -75 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1240 -77 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1317 -79 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1395 -81 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1474 -84 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1555 -86 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1638 -87 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1721 -89 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1806 -90 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1892 -92 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1979 -93 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2066 -95 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2155 -96 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2244 -98 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2334 -99 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2425 -100 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2517 -101 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2609 -102 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2702 -103 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2795 -104 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2889 -104 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2983 -105 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3077 -107 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3172 -107 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3268 -107 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5988 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9174 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 3938 +116 26 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3839 +117 27 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3739 +116 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3640 +116 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3541 +117 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3442 +116 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3344 +117 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3245 +116 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3148 +117 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3050 +116 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2954 +116 26 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2858 +116 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2668 +115 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2482 +114 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2391 +114 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2300 +113 25 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2211 +112 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2124 +112 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2037 +110 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1953 +109 25 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1870 +108 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1788 +106 25 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1709 +105 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1631 +103 25 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1555 +101 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1481 +98 25 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1410 +97 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1340 +94 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1273 +92 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1207 +89 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1144 +87 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1083 +79 25 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1015 +67 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 959 +65 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 906 +63 25 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 857 +53 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 819 +62 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 772 +59 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 728 +57 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 686 +54 25 0 | 0 0 0 1600 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 646 +51 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 609 +49 25 0 | 448 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 574 +47 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 540 540 540 541 +45 25 1 | 961 100 1 2531 -1
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 510 +43 25 0 | 430 430 0 376 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 480 +40 26 0 | 878 75 0 271 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 453 +39 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 427 +37 26 0 | 772 71 0 1 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 402 +35 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 379 +33 26 0 | 303 40 0 7 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 358 +32 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 337 +30 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 318 +38 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 290 +27 26 0 | 0 0 0 250 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 257 +24 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 227 +21 26 0 | 566 520 0 180 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 200 +18 26 0 | 0 0 0 150 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 177 +16 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 157 +14 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 139 +13 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 123 +11 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 109 +9 27 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 96 +7 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 86 +7 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 76 +6 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 68 +5 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 60 +4 28 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 54 +4 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 48 +3 28 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 43 +2 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 38 +2 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 34 +1 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 31 +1 29 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 28 +1 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 25 +1 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 23 +1 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 20 0 29 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 18 0 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 17 0 29 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 15 0 30 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 14 0 30 0 | 27 9 0 9 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 11703 -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
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 57 10 0 60 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 11 +1 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 13 0 26 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 17 0 26 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 21 0 26 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 31 -1 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 45 -2 26 0 | 84 84 0 1150 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 54 -2 26 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 63 -3 25 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 74 -4 25 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 87 -4 25 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 100 -6 25 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 116 -7 25 0 | 250 250 0 2227 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 133 -8 25 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 151 -10 25 0 | 310 270 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 172 -17 25 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 200 -11 26 0 | 240 239 0 1770 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 221 -14 25 0 | 0 0 0 300 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 245 -15 25 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 271 -16 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 299 -19 25 0 | 351 337 0 400 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 329 -21 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 361 -24 25 0 | 0 0 0 1000 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 397 -26 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 434 -30 25 0 | 736 640 0 1 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 475 -31 25 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 518 -34 24 0 | 0 0 0 841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 564 -36 24 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 612 -39 24 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 663 -42 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 716 -45 24 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 772 -47 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 831 -51 25 0 | 1180 1180 0 700 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 891 -54 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 954 -56 25 0 | 1283 1009 0 340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1019 -78 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1098 -69 25 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1167 -71 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1237 -73 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1309 -76 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1383 -77 25 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1458 -80 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1535 -81 26 0 | 1590 1590 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1612 -84 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1691 -86 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1772 -87 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1853 -89 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2020 -92 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2190 -95 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2363 -98 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2540 -100 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2720 -102 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2902 -103 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3086 -105 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3272 -107 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3459 -109 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3649 -109 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3839 -110 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4031 -111 28 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4223 -112 28 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4417 -112 28 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4611 -113 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4806 -114 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5001 -114 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5197 -115 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5394 -115 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5591 -115 29 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5788 -115 29 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5986 -115 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6183 -116 29 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6381 -116 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6580 -116 29 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6778 -116 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6977 -116 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18779 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 30482 -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-26 3900 C 0 0 0 0 0 | 0 0 0 3980 +117 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3882 +117 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3784 +117 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3687 +117 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3590 +117 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3493 +117 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3398 +117 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3302 +116 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3208 +116 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3115 +117 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3022 +116 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2930 +115 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2750 +114 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2574 +113 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2404 +112 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2239 +109 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2080 +107 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1928 +104 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1782 +100 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1644 +98 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1521 +86 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1393 +83 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1274 +79 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1162 +73 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1059 +69 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 965 +64 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 879 +60 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 801 +57 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 729 +52 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 665 +50 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 606 +46 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 541 +46 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 489 +41 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 442 +37 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 400 +34 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 361 +31 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 326 +28 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 294 +25 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 265 +22 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 239 +20 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 216 +18 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 194 +16 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 6 0 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 13 0 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 16 0 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 19 0 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 24 0 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 28 -1 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 34 -1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 41 0 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 48 -1 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 56 -2 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 76 -3 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 100 -4 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 130 -5 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 165 -8 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 206 -10 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 254 -13 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 308 -17 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 370 -19 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 438 -23 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 509 -27 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 589 -32 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 677 -37 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 774 -43 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 880 -46 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 994 -51 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1114 -56 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1243 -60 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1377 -65 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1518 -68 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1667 -71 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1815 -76 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1968 -80 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2126 -83 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2287 -86 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2452 -89 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2620 -92 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2791 -95 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2965 -97 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3142 -99 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3320 -101 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 4003 +118 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3907 +118 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3811 +117 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3716 +117 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3622 +117 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3529 +117 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3437 +117 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3345 +116 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3255 +116 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3165 +115 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3077 +115 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2989 +114 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2818 +113 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2652 +111 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2492 +110 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2337 +108 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2188 +105 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2045 +102 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1908 +99 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1778 +96 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1665 +86 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1543 +82 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1429 +78 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1322 +74 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1223 +71 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1131 +67 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1045 +64 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 966 +60 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 893 +56 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 826 +53 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 757 +53 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 697 +48 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 642 +45 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 591 +41 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 544 +38 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 500 +35 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 460 +32 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 423 +29 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 389 +27 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 357 +24 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 328 +21 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 302 +20 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 277 +17 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 254 +15 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 234 +14 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 215 +13 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 197 +11 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 181 +9 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 166 +8 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 153 +7 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 140 +6 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 129 +5 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 118 +4 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 19 +1 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 23 +1 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 27 0 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 32 0 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 38 0 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 45 0 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 53 0 26 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 61 -1 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 71 -1 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 81 -2 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 93 -2 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 105 -3 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 134 -4 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 168 -6 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 208 -7 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 253 -9 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 304 -12 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 361 -15 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 424 -18 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 494 -21 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 570 -25 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 652 -29 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 741 -26 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 836 -28 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 926 -42 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1033 -47 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1148 -51 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1269 -54 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1396 -58 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1529 -61 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1668 -64 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1813 -69 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1958 -72 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2107 -76 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2260 -79 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2416 -82 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2576 -85 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2739 -88 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2905 -90 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3073 -93 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3244 -96 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3418 -97 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3593 -100 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3770 -102 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3950 -103 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4131 -104 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4313 -106 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4497 -108 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4682 -109 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4869 -110 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5056 -111 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5245 -112 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5434 -113 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 2861 +114 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2708 +113 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2559 +112 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2414 +111 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2273 +110 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2135 +108 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2002 +106 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1873 +104 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1748 +102 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1628 +101 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1511 +98 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1400 +96 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1292 +92 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1190 +88 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1094 +84 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1004 +81 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 918 +78 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 836 +74 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 759 +71 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 687 +68 23 0 | 0 0 0 0 0
JUN-27 9400 C - - - - - | 0 0 0 619 - 23 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 0 352 -3 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 399 -4 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 450 -5 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 505 -6 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 564 -7 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 626 -9 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 693 -11 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 764 -13 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 839 -15 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 919 -16 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1002 -19 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1091 -21 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1183 -25 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1281 -29 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1385 -33 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1495 -36 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1609 -39 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1727 -43 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1850 -46 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1978 -49 23 0 | 0 0 0 0 0
JUN-27 9400 P - - - - - | 0 0 0 2110 - 23 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 4182 +119 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4096 +119 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4010 +119 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3925 +119 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3841 +119 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3758 +119 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3675 +118 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3593 +118 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3512 +118 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3432 +118 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3352 +117 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3274 +118 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3119 +117 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2967 +116 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2819 +115 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2674 +114 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2533 +113 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2395 +111 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2261 +110 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2131 +109 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2004 +107 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1881 +105 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1762 +104 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1647 +102 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1535 +99 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1428 +97 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1324 +91 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1228 +88 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1136 +86 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1048 +83 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 964 +80 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 884 +77 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 809 +74 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 737 +71 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 669 +67 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 606 +64 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 546 +61 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 490 +57 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 438 +54 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 389 +50 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 345 +47 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 303 +43 20 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 0 151 +1 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 165 +1 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 179 +1 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 194 +1 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 210 +1 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 227 +1 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 244 0 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 262 0 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 281 0 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 301 0 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 321 -1 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 343 0 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 388 -1 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 436 -2 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 488 -3 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 543 -4 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 602 -5 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 664 -7 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 730 -8 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 800 -9 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 873 -11 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 950 -13 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1031 -14 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1116 -16 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1204 -19 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1297 -21 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1393 -27 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1497 -30 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1605 -32 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1717 -35 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1833 -38 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1953 -41 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2078 -44 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2206 -47 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2338 -51 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2475 -54 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2615 -57 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2759 -61 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2907 -64 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3058 -68 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3214 -71 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3372 -75 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 4313 +120 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4231 +120 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4150 +120 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4070 +121 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3990 +120 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3911 +120 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3833 +120 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3755 +120 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3679 +120 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3602 +119 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3527 +120 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3452 +119 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3305 +119 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3161 +118 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3020 +118 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2881 +117 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2746 +116 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2613 +115 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2484 +114 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2358 +113 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2234 +111 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2114 +110 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1997 +109 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1883 +107 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1772 +105 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1664 +103 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1560 +98 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1462 +95 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1368 +93 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1277 +90 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1190 +88 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1106 +85 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1026 +83 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 949 +80 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 875 +77 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 805 +75 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 738 +71 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 674 +68 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 614 +65 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 557 +61 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 504 +59 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 454 +56 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 0 244 +2 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 262 +2 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 281 +2 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 301 +3 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 321 +2 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 342 +2 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 364 +2 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 386 +2 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 410 +2 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 433 +1 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 458 +2 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 483 +1 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 536 +1 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 592 0 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 651 0 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 712 -1 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 777 -2 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 844 -3 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 915 -4 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 989 -5 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1065 -7 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1145 -8 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1228 -9 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1314 -11 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1403 -13 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1495 -15 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1591 -20 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1693 -23 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1799 -25 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1908 -28 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2021 -30 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2137 -33 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2257 -35 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2380 -38 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2506 -41 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2636 -43 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2769 -47 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2905 -50 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3045 -53 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3188 -57 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3335 -59 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3485 -62 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 3914 +123 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3840 +123 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3767 +123 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3695 +123 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3623 +122 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3482 +122 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3343 +122 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3207 +122 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3073 +121 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2942 +120 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2813 +119 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2687 +119 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2563 +117 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2442 +116 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2323 +115 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2207 +113 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2094 +112 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1983 +110 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1875 +109 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1770 +103 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1672 +102 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1576 +99 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1484 +98 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1394 +95 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1307 +93 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1223 +91 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1142 +88 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1064 +86 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 989 +83 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 917 +80 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 848 +78 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 782 +75 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 719 +72 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 658 +68 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 601 +65 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 0 505 +4 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 531 +4 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 558 +4 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 586 +4 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 614 +3 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 673 +3 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 734 +3 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 798 +3 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 864 +2 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 933 +1 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1004 0 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1078 0 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1154 -2 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1233 -3 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1314 -4 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1398 -6 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1485 -7 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1574 -9 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1666 -10 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1761 -16 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1863 -17 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1967 -20 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2075 -21 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2185 -24 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2298 -26 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2414 -28 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2533 -31 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2655 -33 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2780 -36 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2908 -39 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3039 -41 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3173 -44 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3310 -47 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3449 -51 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3592 -54 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.36
MARKET TOTAL 27442 313860 +10352
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED