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 JUN-25 6000 2000 29 29 0 0 6650 -1
P MAR-25 6500 1660 7 29 15 13 4147 -9
C FEB-25 8000 1646 178 28 185 127 4963 +54
P FEB-25 7600 1385 64 28 112 62 1493 -39
P DEC-25 8000 1350 756 24 0 0 1651 -75
P FEB-25 7800 1177 125 28 198 124 884 -63
C JUN-25 8200 1040 426 27 420 375 2549 +72
P FEB-25 7700 886 90 28 149 90 2524 -49
C FEB-25 7900 815 227 28 230 161 1610 +69
P FEB-25 7300 803 21 30 33 21 2183 -16
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 FEB 2025, FRIDAY 10 FEB 2025, MONDAY
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 2563 +145 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2463 +145 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2363 +145 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 2263 +145 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 2163 +145 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 2063 +145 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1963 +145 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1863 +145 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1763 +145 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1663 +145 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1563 +145 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1463 +144 0 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1363 +144 0 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1264 +144 31 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 1164 +142 29 0 | 930 248 0 95 0
FEB-25 6900 C 0 0 0 0 0 | 1051 1051 1051 1066 +142 31 1 | 1051 198 1 105 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 968 +140 30 0 | 616 156 0 976 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 871 +137 30 0 | 600 130 0 751 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 776 +133 30 0 | 536 119 0 1510 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 683 +142 29 4 | 449 97 4 1580 -4
FEB-25 7400 C 0 0 0 0 0 | 566 599 540 585 +126 26 55 | 599 68 55 2583 -1
FEB-25 7500 C 0 0 0 0 0 | 479 504 479 502 +112 27 49 | 504 56 49 1646 -19
FEB-25 7600 C 0 0 0 0 0 | 403 426 403 421 +102 27 62 | 426 45 62 1727 -3
FEB-25 7700 C 290 290 230 230 6 | 298 358 298 350 +94 28 29 | 358 38 35 2009 -20
FEB-25 7800 C 190 190 190 190 1 | 257 285 248 293 +89 29 121 | 285 34 122 1937 -110
FEB-25 7900 C 185 185 185 185 10 | 170 230 161 227 +69 28 805 | 230 27 815 1610 +206
FEB-25 8000 C 0 0 0 0 0 | 127 185 127 178 +54 28 1646 | 256 22 1646 4963 +566
FEB-25 8100 C 120 120 120 120 1 | 100 144 100 144 +47 29 427 | 284 21 428 1646 +152
FEB-25 8200 C 0 0 0 0 0 | 78 112 78 110 +35 29 281 | 112 16 281 905 +37
FEB-25 8300 C 60 70 57 57 335 | 69 90 69 85 +27 30 150 | 90 14 485 840 +164
FEB-25 8400 C 49 49 49 49 1 | 47 70 46 66 +21 31 169 | 70 12 170 601 +43
FEB-25 8500 C 35 35 35 35 1 | 38 54 37 55 +19 32 457 | 54 10 458 2906 +21
FEB-25 8600 C 30 30 30 30 25 | 34 41 32 40 +13 32 211 | 145 9 236 698 +58
FEB-25 8700 C 0 0 0 0 0 | 27 32 25 31 +10 33 209 | 32 7 209 205 +16
FEB-25 8800 C 20 20 20 20 25 | 18 24 17 24 +8 33 414 | 32 6 439 457 +391
FEB-25 8900 C 0 0 0 0 0 | 16 19 16 19 +6 34 13 | 25 5 13 95 -2
FEB-25 9000 C 0 0 0 0 0 | 11 15 11 15 +5 35 32 | 29 5 32 152 -15
FEB-25 9100 C 0 0 0 0 0 | 10 13 10 12 +4 36 264 | 40 4 264 255 -152
FEB-25 9200 C 0 0 0 0 0 | 8 10 8 9 +3 36 7 | 21 3 7 837 +2
FEB-25 9300 C 0 0 0 0 0 | 8 8 8 7 +2 37 6 | 8 3 6 99 -6
FEB-25 9400 C - - - - - | 5 7 5 5 - 37 33 | 7 5 33 29 -
TOTAL CALL 405 | TOTAL CALL 5445 | TOTAL CALL 5850 31217 +1324
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 1 1 1 1 10 | 1 1 1 1 0 66 8 | 9 1 18 1000 0
FEB-25 5500 P 1 1 1 1 1 | 1 1 1 1 0 63 8 | 10 1 9 100 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 36 1 0 251 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 14 1 0 176 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 13 2 0 798 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 55 1 0 695 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 60 1 0 1875 0
FEB-25 6100 P 0 0 0 0 0 | 1 1 1 1 0 47 1 | 65 1 1 517 +1
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 50 2 0 1220 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 101 2 0 379 0
FEB-25 6400 P 0 0 0 0 0 | 2 2 2 1 0 39 7 | 127 2 7 1094 -7
FEB-25 6500 P 0 0 0 0 0 | 3 3 3 1 0 36 155 | 172 3 155 992 -19
FEB-25 6600 P 0 0 0 0 0 | 4 4 3 1 -1 34 73 | 128 3 73 438 -21
FEB-25 6700 P 0 0 0 0 0 | 5 5 3 1 -2 31 95 | 227 3 95 1148 -7
FEB-25 6800 P 7 7 7 7 1 | 6 6 5 2 -2 32 63 | 276 5 64 1198 +13
FEB-25 6900 P 9 9 9 9 1 | 9 9 6 3 -4 31 371 | 317 6 372 1030 -130
FEB-25 7000 P 0 0 0 0 0 | 10 10 8 5 -6 30 535 | 329 8 535 2307 +165
FEB-25 7100 P 16 16 16 16 1 | 16 16 11 8 -9 30 32 | 351 11 33 2055 -6
FEB-25 7200 P 21 21 21 21 1 | 22 22 15 13 -12 30 520 | 425 15 521 1807 -76
FEB-25 7300 P 0 0 0 0 0 | 33 33 21 21 -16 30 803 | 386 21 803 2183 -39
FEB-25 7400 P 48 48 41 42 6 | 48 48 30 31 -22 29 778 | 610 30 784 1248 +161
FEB-25 7500 P 0 0 0 0 0 | 65 69 43 45 -30 29 444 | 426 43 444 765 +223
FEB-25 7600 P 95 112 80 112 35 | 97 98 62 64 -39 28 1350 | 556 62 1385 1493 +142
FEB-25 7700 P 149 149 149 149 1 | 130 133 90 90 -49 28 885 | 459 90 886 2524 +697
FEB-25 7800 P 198 198 198 198 1 | 178 181 124 125 -63 28 1176 | 478 124 1177 884 +835
FEB-25 7900 P 0 0 0 0 0 | 206 210 167 169 -76 29 124 | 545 167 124 97 +68
FEB-25 8000 P 0 0 0 0 0 | 239 239 220 217 -90 28 23 | 808 220 23 28 +22
FEB-25 8100 P 0 0 0 0 0 | 332 332 332 274 -105 28 2 | 427 332 2 11 +2
FEB-25 8200 P 0 0 0 0 0 | 406 406 406 349 -109 30 2 | 406 406 2 2 +2
FEB-25 8300 P 0 0 0 0 0 | 425 425 425 425 -123 30 2 | 425 425 2 2 +2
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 508 -120 31 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 591 -126 32 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 678 -131 32 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 769 -134 33 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 862 -136 34 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 957 -137 35 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1052 -139 35 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1149 -140 36 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1246 -142 36 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 1345 -141 38 0 | 0 0 0 0 0
FEB-25 9400 P - - - - - | 0 0 0 1443 - 38 0 | 0 0 0 0 -
TOTAL PUT 58 | TOTAL PUT 7457 | TOTAL PUT 7515 28317 +2028
| MONTH PUT/CALL RATIO 1.28
| MONTH TOTAL 13365 59534 +3352
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 3535 +142 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3485 +142 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3435 +142 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3385 +142 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3335 +142 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3285 +142 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3235 +142 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3185 +142 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3135 +142 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3085 +142 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3035 +142 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2985 +142 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2885 +142 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2785 +142 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2685 +142 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2585 +142 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2485 +142 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2385 +141 0 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2285 +141 0 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2185 +141 0 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2085 +140 0 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1986 +140 30 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1886 +139 29 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1787 +138 29 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1688 +136 29 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1589 +134 28 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1491 +132 28 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1394 +138 28 0 | 1208 191 0 1334 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1298 +127 28 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1204 +125 28 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1111 +122 28 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 1014 1015 1014 1016 +133 27 100 | 1015 127 100 2680 -23
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 933 +115 28 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 849 +113 28 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 767 +128 28 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 690 +123 28 0 | 719 49 0 2248 -1
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 609 +110 28 0 | 739 98 0 9132 -440
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 538 +100 27 0 | 691 57 0 3615 0
MAR-25 7700 C 0 0 0 0 0 | 425 480 425 474 +88 28 151 | 497 92 151 757 -18
MAR-25 7800 C 0 0 0 0 0 | 392 417 375 429 +99 29 60 | 638 30 60 2656 -45
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 374 +85 29 3 | 399 28 3 862 0
MAR-25 8000 C 280 280 280 280 1 | 280 315 280 325 +79 29 43 | 618 25 44 6542 +22
MAR-25 8100 C 0 0 0 0 0 | 265 270 265 283 +67 29 85 | 578 23 85 272 +35
MAR-25 8200 C 0 0 0 0 0 | 211 245 211 244 +58 29 157 | 710 31 157 1697 -157
MAR-25 8300 C 0 0 0 0 0 | 186 204 186 215 +54 30 17 | 700 24 17 1512 -438
MAR-25 8400 C 0 0 0 0 0 | 178 183 169 182 +43 30 121 | 790 13 121 943 +56
MAR-25 8500 C 0 0 0 0 0 | 149 155 149 163 +43 31 5 | 448 45 5 875 +3
MAR-25 8600 C 104 105 104 105 2 | 110 136 110 136 +35 31 18 | 711 29 20 2189 -3
MAR-25 8700 C 0 0 0 0 0 | 91 116 91 116 +29 31 28 | 304 48 28 1234 -5
MAR-25 8800 C 0 0 0 0 0 | 90 98 90 106 +30 32 107 | 480 49 107 235 -101
MAR-25 8900 C 0 0 0 0 0 | 73 89 73 88 +22 32 214 | 323 29 214 521 -14
MAR-25 9000 C 0 0 0 0 0 | 60 76 60 76 +19 32 108 | 260 22 108 4448 -48
MAR-25 9100 C 0 0 0 0 0 | 56 66 56 66 +16 32 22 | 215 24 22 30 +11
MAR-25 9200 C 0 0 0 0 0 | 50 58 50 58 +15 33 11 | 116 28 11 110 -7
MAR-25 9300 C 0 0 0 0 0 | 44 44 42 50 +12 33 200 | 72 20 200 376 +200
MAR-25 9400 C 0 0 0 0 0 | 44 44 41 44 +11 34 162 | 339 22 162 211 +18
MAR-25 9500 C 0 0 0 0 0 | 33 39 33 39 +10 34 113 | 318 20 113 245 +72
MAR-25 9600 C 0 0 0 0 0 | 29 35 29 34 +8 35 104 | 35 14 104 268 +94
MAR-25 9700 C 0 0 0 0 0 | 29 29 29 29 +6 35 1 | 29 13 1 100 0
MAR-25 9800 C 0 0 0 0 0 | 23 27 23 26 +6 35 120 | 262 12 120 296 +90
MAR-25 9900 C 0 0 0 0 0 | 23 24 20 22 +5 36 48 | 41 12 48 174 +43
MAR-25 10000 C 0 0 0 0 0 | 18 21 18 20 +5 36 23 | 91 11 23 1923 +23
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 17 +3 36 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 17 17 17 15 +3 37 30 | 65 10 30 65 +30
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13 +2 37 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 12 +3 38 0 | 78 12 0 38 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 11 +3 38 0 | 14 9 0 2 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9 +2 38 0 | 79 5 0 256 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 8 +2 39 0 | 10 6 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 9 9 9 7 +2 39 8 | 40 7 8 253 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 6 +2 39 0 | 40 4 0 349 0
MAR-25 11000 C 0 0 0 0 0 | 7 7 7 5 +2 39 52 | 110 4 52 595 0
TOTAL CALL 3 | TOTAL CALL 2111 | TOTAL CALL 2114 63178 -603
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 59 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 33 2 0 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 28 6 0 12 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 158 4 0 922 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 101 3 0 403 0
MAR-25 5200 P 0 0 0 0 0 | 2 2 2 1 0 44 18 | 260 2 18 2850 0
MAR-25 5300 P 0 0 0 0 0 | 3 3 3 1 0 42 25 | 193 3 25 758 -25
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 151 4 0 2122 0
MAR-25 5500 P 0 0 0 0 0 | 3 3 3 1 0 39 76 | 220 3 76 840 +19
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 296 4 0 1611 0
MAR-25 5700 P 0 0 0 0 0 | 4 4 4 1 0 35 10 | 284 4 10 1413 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 375 5 0 2222 0
MAR-25 5900 P 0 0 0 0 0 | 5 5 5 1 -2 32 15 | 301 5 15 621 0
MAR-25 6000 P 8 8 8 8 1 | 6 6 6 1 -3 30 31 | 395 6 32 4844 -1
MAR-25 6100 P 0 0 0 0 0 | 7 7 7 1 -4 29 39 | 397 7 39 2046 0
MAR-25 6200 P 0 0 0 0 0 | 8 8 8 2 -5 29 124 | 536 8 124 1618 0
MAR-25 6300 P 0 0 0 0 0 | 11 11 11 3 -6 29 29 | 495 11 29 2166 +5
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 4 -8 28 0 | 570 14 0 5477 0
MAR-25 6500 P 0 0 0 0 0 | 15 15 13 7 -9 29 1660 | 599 13 1660 4147 +600
MAR-25 6600 P 0 0 0 0 0 | 17 18 16 10 -12 29 722 | 643 16 722 3655 -264
MAR-25 6700 P 0 0 0 0 0 | 25 25 20 14 -13 29 521 | 670 20 521 7051 -123
MAR-25 6800 P 0 0 0 0 0 | 29 30 25 19 -16 28 428 | 680 25 428 2041 -92
MAR-25 6900 P 0 0 0 0 0 | 32 34 32 27 -18 29 40 | 714 32 40 1825 -10
MAR-25 7000 P 0 0 0 0 0 | 50 50 41 37 -20 29 631 | 782 41 631 3267 +139
MAR-25 7100 P 0 0 0 0 0 | 54 54 50 50 -23 29 113 | 851 50 113 3714 +100
MAR-25 7200 P 0 0 0 0 0 | 69 69 63 65 -26 29 189 | 465 63 189 4517 +121
MAR-25 7300 P 0 0 0 0 0 | 99 100 81 81 -31 28 42 | 584 81 42 4167 +30
MAR-25 7400 P 0 0 0 0 0 | 126 126 101 103 -34 28 39 | 538 101 39 1559 +4
MAR-25 7500 P 0 0 0 0 0 | 134 138 131 128 -38 28 135 | 710 131 135 5019 +1
MAR-25 7600 P 0 0 0 0 0 | 180 180 156 158 -42 28 21 | 738 156 21 1583 +6
MAR-25 7700 P 0 0 0 0 0 | 195 198 191 193 -49 28 23 | 604 191 23 92 +8
MAR-25 7800 P 0 0 0 0 0 | 259 259 228 232 -60 28 531 | 662 228 531 530 +407
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 276 -71 28 0 | 593 376 0 74 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 331 -76 28 0 | 818 500 0 250 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 383 -95 28 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 456 -92 29 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 523 -98 29 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 596 -101 30 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 671 -107 30 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 753 -108 31 0 | 1536 1536 0 8 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 834 -113 31 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 918 -117 31 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1004 -120 32 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1092 -123 32 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1182 -125 33 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1273 -128 33 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1365 -130 33 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1458 -132 34 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1553 -133 34 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1648 -134 34 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1743 -136 35 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1840 -136 35 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1937 -137 36 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2034 -138 36 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2132 -138 36 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2230 -139 37 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2328 -139 37 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2426 -140 37 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2525 -140 38 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2624 -140 38 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2723 -141 39 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2822 -141 39 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2921 -141 39 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3021 -141 40 0 | 0 0 0 150 0
TOTAL PUT 1 | TOTAL PUT 5462 | TOTAL PUT 5463 74584 +925
| MONTH PUT/CALL RATIO 2.58
| MONTH TOTAL 7577 137762 +322
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 2507 +146 30 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2407 +145 28 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2307 +144 27 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2208 +144 28 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2109 +143 28 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2010 +142 27 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1912 +141 28 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1815 +141 28 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1718 +139 28 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1622 +137 28 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1527 +135 27 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1434 +133 27 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1342 +131 27 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1252 +128 27 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1164 +125 27 0 | 506 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1079 +123 27 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 996 +119 27 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 915 +114 27 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 838 +132 27 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 765 +127 27 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 682 +107 26 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 615 +99 26 0 | 478 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 553 +85 26 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 495 +79 26 0 | 316 254 0 7 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 448 +77 26 0 | 317 267 0 6 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 404 +75 27 0 | 249 118 0 93 0
APR-25 8100 C 0 0 0 0 0 | 353 354 353 364 +72 27 20 | 354 106 20 512 +5
APR-25 8200 C 0 0 0 0 0 | 287 287 287 319 +60 27 4 | 287 94 4 102 +4
APR-25 8300 C 0 0 0 0 0 | 270 272 266 290 +60 28 25 | 272 204 25 50 +5
APR-25 8400 C 0 0 0 0 0 | 239 249 237 254 +48 27 11 | 249 131 11 285 +11
APR-25 8500 C 0 0 0 0 0 | 213 221 212 226 +43 28 30 | 221 90 30 53 +15
APR-25 8600 C 0 0 0 0 0 | 190 197 189 202 +41 28 30 | 197 110 30 50 +20
APR-25 8700 C 0 0 0 0 0 | 0 0 0 180 +37 28 0 | 61 61 0 1 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 160 +32 29 0 | 100 54 0 645 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 143 +29 29 0 | 98 70 0 7 0
APR-25 9000 C 0 0 0 0 0 | 0 0 0 128 +27 29 0 | 0 0 0 0 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 114 +24 30 0 | 0 0 0 0 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 102 +22 30 0 | 0 0 0 0 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 91 +19 30 0 | 51 45 0 50 0
APR-25 9400 C - - - - - | 0 0 0 82 - 31 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 120 | TOTAL CALL 120 2667 +60
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 30 0 | 22 12 0 51 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 30 24 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 44 10 0 370 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 55 50 0 155 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 5 -3 28 0 | 89 30 0 246 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 9 -6 28 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 12 -7 28 0 | 108 69 0 393 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 17 -8 28 0 | 126 106 0 1065 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 22 -11 28 0 | 145 116 0 450 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 29 -13 28 0 | 143 141 0 75 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 37 -14 28 0 | 113 82 0 0 0
APR-25 6800 P 0 0 0 0 0 | 50 50 50 47 -15 27 20 | 50 50 20 20 +20
APR-25 6900 P 0 0 0 0 0 | 61 61 60 59 -17 27 20 | 258 60 20 32 +20
APR-25 7000 P 0 0 0 0 0 | 73 73 73 71 -23 27 20 | 299 73 20 26 +20
APR-25 7100 P 0 0 0 0 0 | 0 0 0 87 -26 27 0 | 355 206 0 61 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 106 -30 27 0 | 375 137 0 14 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 128 -34 27 0 | 436 324 0 500 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 154 -38 27 0 | 427 261 0 260 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 183 -42 26 0 | 414 408 0 78 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 215 -47 26 0 | 0 0 0 0 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 252 -51 26 0 | 0 0 0 2 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 293 -60 26 0 | 0 0 0 2 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 335 -71 26 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 408 408 408 392 -73 26 4 | 408 408 4 4 +4
APR-25 8100 P 0 0 0 0 0 | 477 477 477 456 -74 27 1 | 737 477 1 1 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 511 -86 27 0 | 0 0 0 0 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 577 -91 27 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 647 -99 27 0 | 0 0 0 0 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 719 -103 28 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 797 -105 28 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 875 -108 28 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 955 -112 29 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1037 -116 29 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1121 -119 29 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1207 -122 29 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1295 -124 30 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1384 -126 30 0 | 0 0 0 0 0
APR-25 9400 P - - - - - | 0 0 0 1474 - 30 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 65 | TOTAL PUT 65 3901 +64
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 185 6568 +124
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 2113 +144 27 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2015 +142 27 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1919 +142 27 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1823 +141 27 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1728 +139 27 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1634 +137 26 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1542 +135 26 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1452 +134 26 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1363 +131 26 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1276 +128 26 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1191 +125 26 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1109 +122 26 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1029 +118 26 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 952 +114 26 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 878 +127 26 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 807 +122 26 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 733 +109 25 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 669 +99 25 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 610 +87 25 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 563 +89 26 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 510 +84 26 0 | 410 379 0 411 0
MAY-25 8000 C 0 0 0 0 0 | 431 455 431 455 +70 26 29 | 455 431 29 29 +29
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 424 +77 26 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 385 +71 27 0 | 0 0 0 0 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 342 +59 26 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 315 +60 27 0 | 0 0 0 0 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 281 +51 27 0 | 0 0 0 0 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 253 +46 27 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 230 +42 27 0 | 137 137 0 1 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 209 +39 28 0 | 0 0 0 0 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 189 +36 28 0 | 134 108 0 1 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 171 +33 28 0 | 0 0 0 0 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 155 +30 28 0 | 0 0 0 0 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 140 +27 28 0 | 0 0 0 0 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 127 +25 29 0 | 102 102 0 2 0
MAY-25 9400 C - - - - - | 0 0 0 116 - 29 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 29 | TOTAL CALL 29 741 +29
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 8 -2 27 0 | 40 38 0 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 10 -4 27 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 14 -5 27 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 18 -6 27 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 24 -7 27 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 30 -9 27 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 38 -11 27 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 53 53 52 48 -13 27 40 | 68 52 40 40 +39
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 59 -13 27 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 72 -14 26 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 85 -19 26 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 101 -23 26 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 120 -27 26 0 | 153 142 0 250 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 143 -30 26 0 | 240 168 0 450 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 168 -35 26 0 | 283 204 0 500 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 196 -39 25 0 | 341 295 0 200 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 227 -44 25 0 | 358 356 0 5 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 262 -48 25 0 | 404 396 0 9 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 302 -52 25 0 | 465 465 0 3 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 341 -64 25 0 | 530 530 0 3 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 389 -70 25 0 | 600 600 0 3 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 447 -71 25 0 | 0 0 0 0 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 510 -71 26 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 594 594 594 567 -81 26 1 | 594 594 1 1 +1
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 631 -87 26 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 697 -98 26 0 | 0 0 0 0 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 764 -106 26 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 850 -98 27 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 927 -100 27 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1005 -104 28 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1086 -106 28 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1169 -108 28 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1253 -111 29 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1339 -113 29 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1426 -115 29 0 | 0 0 0 0 0
MAY-25 9400 P - - - - - | 0 0 0 1515 - 29 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 41 | TOTAL PUT 41 1584 +40
| MONTH PUT/CALL RATIO 1.41
| MONTH TOTAL 70 2325 +69
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 4068 +144 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3968 +144 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3868 +144 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3768 +144 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3668 +144 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3568 +144 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3468 +144 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3369 +145 32 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3269 +144 31 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3219 +144 30 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3169 +144 30 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3120 +145 31 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3070 +145 31 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3020 +144 30 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2970 +144 29 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2871 +144 30 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2772 +144 29 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2674 +145 30 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2575 +144 29 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2477 +144 29 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2380 +144 29 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2283 +144 29 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2187 +144 29 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2091 +143 29 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1997 +143 29 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1903 +141 28 0 | 1170 1170 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1810 +140 28 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1719 +139 28 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1629 +137 28 0 | 1162 790 0 1300 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1541 +136 28 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1454 +133 28 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1369 +131 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1286 +128 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1206 +126 27 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1127 +122 27 0 | 1276 175 0 510 0
JUN-25 7100 C 0 0 0 0 0 | 1032 1032 1029 1051 +118 27 100 | 1032 545 100 115 +100
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 977 +114 27 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 906 +133 27 0 | 643 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 838 +127 26 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 754 +102 25 0 | 603 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 694 +91 25 0 | 700 115 0 1701 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 638 +82 25 0 | 442 131 0 73 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 593 +83 26 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 544 +80 26 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 498 +73 26 0 | 708 41 0 1165 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 464 +76 26 0 | 173 151 0 1595 0
JUN-25 8200 C 375 375 375 375 10 | 420 420 415 426 +72 27 1030 | 770 28 1040 2549 +529
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 383 +63 26 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 357 +66 27 0 | 820 31 0 68 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 319 +47 27 0 | 326 134 0 1804 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 291 +47 27 0 | 700 28 0 12 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 266 +42 27 0 | 170 170 0 1 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 244 +39 27 0 | 592 22 0 841 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 225 +38 27 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 205 +33 28 0 | 215 79 0 2352 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 187 +30 28 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 171 +27 28 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 157 +25 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 144 +24 28 0 | 500 10 0 42 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 135 +25 29 0 | 74 74 0 201 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 123 +29 29 0 | 320 320 0 325 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 110 +19 29 0 | 39 39 0 30 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 104 +21 29 0 | 36 36 0 177 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 96 +20 30 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 87 87 87 87 +18 30 154 | 87 70 154 354 +154
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 80 +17 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 67 67 67 74 +16 30 1 | 67 67 1 1 +1
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 68 +15 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 63 +15 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 58 +14 31 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 54 +13 31 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 50 +13 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 42 42 41 47 +13 31 81 | 42 23 81 87 +79
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 43 +11 32 0 | 42 20 0 24 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 40 +11 32 0 | 77 14 0 54 0
TOTAL CALL 10 | TOTAL CALL 1366 | TOTAL CALL 1376 25773 +863
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 41 0 | 43 8 0 267 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 43 6 0 79 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 38 7 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 41 8 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 79 32 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 104 29 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 30 23 0 3833 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 354 48 0 4410 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 105 44 0 222 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 7 0 29 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 9 0 29 0 | 203 42 0 4030 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 12 0 29 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 15 0 29 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 19 0 29 0 | 117 64 0 1101 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 23 -1 29 0 | 74 72 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 29 -1 29 2000 | 829 52 2000 6650 +550
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 35 -4 28 0 | 188 98 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 44 -3 28 0 | 216 116 0 2167 0
JUN-25 6300 P 0 0 0 0 0 | 54 55 54 53 -5 28 13 | 243 54 13 1953 +10
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 62 -8 28 0 | 661 72 0 1456 0
JUN-25 6500 P 0 0 0 0 0 | 70 70 69 71 -11 28 100 | 286 69 100 1314 +100
JUN-25 6600 P 0 0 0 0 0 | 86 86 86 84 -11 27 1 | 279 86 1 2912 +1
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 98 -13 27 0 | 343 112 0 305 0
JUN-25 6800 P 0 0 0 0 0 | 111 111 110 115 -15 27 102 | 485 110 102 2250 -1
JUN-25 6900 P 0 0 0 0 0 | 129 129 129 133 -19 27 2 | 417 129 2 1870 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 154 -22 27 0 | 544 176 0 1554 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 177 -25 26 0 | 504 200 0 520 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 203 -29 26 0 | 558 232 0 760 0
JUN-25 7300 P 0 0 0 0 0 | 238 238 238 231 -33 26 1 | 586 238 1 501 +1
JUN-25 7400 P 0 0 0 0 0 | 275 275 275 262 -41 26 1 | 484 275 1 867 +1
JUN-25 7500 P 0 0 0 0 0 | 302 302 302 295 -44 26 1 | 560 302 1 736 +1
JUN-25 7600 P 0 0 0 0 0 | 343 343 343 334 -50 26 1 | 343 343 1 301 +1
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 376 -55 26 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 424 -61 26 0 | 0 0 0 150 0
JUN-25 7900 P 0 0 0 0 0 | 474 474 474 462 -79 25 7 | 474 474 7 7 +7
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 515 -84 25 0 | 0 0 0 600 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 571 -96 25 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 651 -83 26 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 714 -89 26 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 782 -91 26 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 854 -93 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 924 -99 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1000 -101 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1078 -103 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1157 -106 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1238 -108 28 0 | 1999 1991 0 453 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1321 -110 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1406 -111 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1491 -113 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1578 -115 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1667 -115 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1756 -117 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1846 -118 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1937 -120 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2029 -121 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2121 -122 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2214 -123 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2308 -124 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2402 -125 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2497 -126 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2592 -127 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2688 -128 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2784 -128 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2880 -129 32 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2977 -130 32 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3074 -130 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2229 | TOTAL PUT 2229 47036 +671
| MONTH PUT/CALL RATIO 1.61
| MONTH TOTAL 3605 72809 +1534
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 3203 +148 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3153 +148 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3104 +148 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3055 +148 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3006 +148 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2957 +147 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2859 +147 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2762 +146 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2666 +146 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2570 +145 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2475 +144 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2381 +144 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2287 +142 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2195 +141 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2104 +139 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2015 +139 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1926 +136 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1840 +135 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1754 +133 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1671 +131 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1589 +129 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1509 +126 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1432 +124 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1356 +121 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1282 +118 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1211 +116 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1142 +113 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1075 +109 26 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1011 +131 26 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 949 +126 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 874 +105 25 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 818 +87 25 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 766 +87 25 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 738 +104 26 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 674 +83 25 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 630 +79 25 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 589 +74 26 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 515 515 515 547 +69 26 1 | 884 220 1 506 -1
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 513 +65 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 479 +62 26 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 448 +59 26 0 | 690 218 0 2 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 418 +55 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 391 +52 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 348 348 348 365 +50 26 5 | 615 213 5 11 +5
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 340 +45 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 319 +48 27 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 298 +45 27 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 278 +43 27 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 260 +40 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 244 +34 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 227 +36 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 212 +34 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 199 +34 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 186 +32 28 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 175 +32 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 159 +26 28 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 149 +25 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 139 +23 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 130 +22 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 121 +20 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 113 +19 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 106 +18 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 99 +17 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 93 +17 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 87 +16 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 81 +14 29 0 | 58 52 0 4 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 3190 +4
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 | 20 20 20 4 -1 27 4 | 29 20 4 8 +4
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 59 59 0 2 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 9 -2 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 11 -2 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 14 -3 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 18 -3 27 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 22 -4 27 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 27 -5 27 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 33 -5 27 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 39 -7 27 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 47 -8 27 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 56 -10 27 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 67 -10 27 0 | 205 150 0 95 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 78 -13 26 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 92 -14 26 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 106 -20 26 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 124 -20 26 0 | 0 0 0 400 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 144 -18 26 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 162 -21 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 182 -23 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 204 -26 26 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 228 -30 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 255 -33 26 0 | 631 615 0 207 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 285 -37 25 0 | 628 627 0 19 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 317 -41 25 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 353 -45 25 0 | 691 691 0 20 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 394 -46 25 0 | 746 746 0 526 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 436 -50 25 0 | 803 803 0 20 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 479 -55 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 526 -59 25 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 574 -66 25 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 629 -69 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 686 -71 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 743 -76 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 800 -84 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 863 -89 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 935 -86 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1003 -89 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1074 -91 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1145 -95 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1219 -98 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1295 -100 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1372 -102 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1450 -105 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1530 -108 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1611 -110 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1694 -112 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1778 -114 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1862 -117 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1948 -118 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2035 -120 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2123 -121 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2211 -123 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2301 -124 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2391 -126 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2482 -127 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2573 -129 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2665 -130 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2758 -131 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2851 -132 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2945 -132 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3039 -133 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3133 -135 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 5992 +4
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 10 9182 +8
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 4082 +144 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3983 +144 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3883 +144 25 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3783 +143 24 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3684 +143 25 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3584 +142 24 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3485 +141 24 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3386 +141 24 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3288 +140 24 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3190 +140 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3092 +138 24 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2995 +137 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2803 +135 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2613 +131 25 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2520 +129 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2428 +128 25 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2337 +126 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2248 +124 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2160 +123 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2073 +120 25 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1988 +118 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1905 +117 25 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1823 +114 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1744 +113 25 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1666 +111 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1590 +109 25 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1516 +106 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1445 +105 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1375 +102 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1308 +101 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1243 +99 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1180 +97 25 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1120 +105 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1061 +102 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1018 +112 25 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 964 +107 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 911 +92 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 870 +98 26 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 822 +94 26 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 777 +91 26 0 | 0 0 0 1600 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 733 +87 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 692 +83 26 0 | 448 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 654 +80 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 590 608 590 617 +76 26 6 | 961 100 6 2525 -6
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 581 +71 26 0 | 430 430 0 376 0
DEC-25 8600 C 0 0 0 0 0 | 510 510 510 550 +70 26 1 | 878 75 1 272 +1
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 519 +66 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 490 +63 26 0 | 772 71 0 1 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 463 +61 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 436 +57 26 0 | 303 40 0 7 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 411 +53 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 387 +50 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 365 +47 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 343 +53 26 0 | 0 0 0 250 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 296 +39 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 262 +35 26 0 | 566 520 0 180 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 233 +33 27 500 | 0 0 500 650 +500
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 206 +29 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 183 +26 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 162 +23 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 144 +21 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 128 +19 27 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 114 +18 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 101 +15 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 90 +14 28 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 81 +13 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 72 +12 28 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 64 +10 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 58 +10 28 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 52 +9 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 46 +8 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 42 +8 29 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 37 +6 29 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 34 +6 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 30 +5 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 27 +4 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 25 +5 29 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 22 +4 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 20 +3 30 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 19 +4 30 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 17 +3 30 0 | 27 9 0 9 0
TOTAL CALL 0 | TOTAL CALL 507 | TOTAL CALL 507 12198 +495
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 26 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 3 -4 24 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 6 -5 24 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 8 -5 25 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 10 -7 24 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 13 -8 25 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 21 -10 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 31 -14 25 0 | 84 84 0 1150 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 38 -16 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 46 -17 25 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 55 -19 25 600 | 0 0 600 600 +600
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 66 -21 25 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 78 -22 25 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 91 -25 25 500 | 250 250 500 2227 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 106 -27 25 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 123 -28 25 0 | 310 270 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 141 -31 25 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 162 -38 25 600 | 240 239 600 1800 +30
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 189 -32 25 0 | 0 0 0 300 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 214 -31 25 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 241 -30 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 269 -30 25 0 | 351 337 0 400 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 296 -33 25 400 | 0 0 400 400 +400
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 325 -36 25 0 | 0 0 0 1000 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 357 -40 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 391 -43 25 0 | 736 640 0 1 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 428 -47 25 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 467 -51 25 0 | 0 0 0 841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 509 -55 25 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 555 -57 25 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 600 -63 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 650 -66 24 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 702 -70 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 756 -75 24 1350 | 1180 1180 1350 1651 +951
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 813 -78 24 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 867 -87 24 0 | 1283 1009 0 340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 938 -81 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1001 -97 25 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1067 -100 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1154 -83 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1224 -85 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1295 -88 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1367 -91 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1441 -94 26 0 | 1590 1590 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1517 -95 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1594 -97 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1672 -100 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1751 -102 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1914 -106 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2080 -110 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2251 -112 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2424 -116 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2601 -119 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2780 -122 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2962 -124 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3146 -126 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3332 -127 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3519 -130 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3708 -131 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3899 -132 28 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4090 -133 28 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4282 -135 28 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4476 -135 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4670 -136 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4864 -137 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5060 -137 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5255 -139 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5452 -139 29 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5648 -140 29 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5845 -141 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6043 -140 29 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6240 -141 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6438 -142 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6637 -141 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6835 -142 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3450 | TOTAL PUT 3450 20760 +1981
| MONTH PUT/CALL RATIO 6.80
| MONTH TOTAL 3957 32958 +2476
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 4126 +146 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4028 +146 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3930 +146 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3833 +146 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3735 +145 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3639 +146 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3543 +145 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3447 +145 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3353 +145 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3259 +144 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3166 +144 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3073 +143 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2892 +142 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2715 +141 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2542 +138 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2375 +136 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2213 +133 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2058 +130 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1909 +127 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1766 +122 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1630 +109 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1522 +129 26 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1396 +122 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1279 +117 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1170 +111 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1069 +104 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 976 +97 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 891 +90 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 814 +85 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 743 +78 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 679 +73 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 621 +80 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 550 +61 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 500 +58 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 455 +55 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 413 +52 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 375 +49 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 340 +46 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 309 +44 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 280 +41 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 254 +38 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 231 +37 26 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 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 10 0 26 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 15 -1 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 19 0 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 23 -1 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 27 -1 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 33 -1 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 39 -2 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 46 -2 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 53 -3 26 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 72 -4 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 95 -5 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 122 -8 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 155 -10 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 193 -13 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 238 -16 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 289 -19 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 346 -24 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 410 -28 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 470 -39 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 544 -45 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 627 -50 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 718 -56 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 817 -63 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 924 -70 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1039 -75 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1161 -82 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1290 -87 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1426 -92 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1567 -100 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1730 -85 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1880 -88 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2035 -91 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2193 -94 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2355 -97 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2520 -100 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2689 -102 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2860 -105 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3034 -108 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3211 -109 26 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 4149 +146 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4053 +146 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3957 +146 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3862 +146 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3768 +146 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3674 +145 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3582 +145 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3490 +145 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3399 +144 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3309 +144 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3220 +143 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3132 +143 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2959 +141 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2791 +139 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2629 +137 26 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2471 +134 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2319 +131 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2173 +128 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2033 +125 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1899 +121 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1771 +106 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1677 +134 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1557 +128 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1444 +122 26 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1339 +116 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1240 +109 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1149 +104 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1065 +99 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 986 +93 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 914 +88 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 847 +90 26 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 786 +89 26 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 706 +64 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 651 +60 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 601 +57 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 554 +54 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 510 +50 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 470 +47 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 433 +44 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 399 +42 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 367 +39 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 338 +36 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 311 +34 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 287 +33 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 264 +30 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 243 +28 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 223 +26 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 206 +25 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 189 +23 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 174 +21 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 160 +20 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 148 +19 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 136 +18 26 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 0 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 23 0 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 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 38 0 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 44 -1 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 52 -1 26 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 60 -1 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 69 -2 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 79 -2 26 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 90 -3 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 102 -3 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 129 -5 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 161 -7 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 199 -9 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 241 -12 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 289 -15 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 343 -18 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 403 -21 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 469 -25 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 541 -29 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 619 -33 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 703 -38 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 771 -65 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 866 -60 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 967 -66 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1075 -73 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1190 -79 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1311 -85 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1439 -90 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1572 -96 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1710 -103 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1876 -82 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2021 -86 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2171 -89 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2324 -92 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2480 -96 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2640 -99 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2803 -102 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2969 -104 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3137 -107 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3308 -110 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3481 -112 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3657 -113 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3834 -116 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4013 -118 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4193 -120 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4376 -121 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4559 -123 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4744 -125 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4930 -126 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5118 -127 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5306 -128 26 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 2990 +129 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2835 +127 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2684 +125 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2536 +122 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2392 +119 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2252 +117 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2116 +114 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1984 +111 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1856 +108 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1732 +104 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1613 +102 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1498 +98 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1387 +95 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1280 +90 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1181 +87 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1087 +83 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 997 +79 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 912 +76 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 831 +72 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 755 +68 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 683 +64 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 334 -18 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 379 -20 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 428 -22 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 480 -25 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 536 -28 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 596 -30 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 660 -33 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 728 -36 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 800 -39 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 876 -43 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 957 -45 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1042 -49 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1131 -52 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1224 -57 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1325 -60 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1431 -64 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1541 -68 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1656 -71 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1775 -75 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1899 -79 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2027 -83 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4322 +140 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4235 +139 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4149 +139 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4064 +139 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3979 +138 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3895 +137 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3811 +136 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3729 +136 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3647 +135 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3566 +134 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3485 +133 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3406 +132 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3249 +130 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3096 +129 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2946 +127 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2799 +125 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2655 +122 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2515 +120 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2378 +117 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2245 +114 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2116 +112 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1990 +109 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1868 +106 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1750 +103 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1635 +100 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1524 +96 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1418 +94 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1318 +90 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1223 +87 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1131 +83 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1044 +80 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 960 +76 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 881 +72 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 806 +69 23 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 734 +65 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 667 +61 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 603 +57 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 544 +54 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 488 +50 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 436 +47 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 388 +43 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 343 +40 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 0 144 -7 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 157 -8 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 171 -8 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 186 -8 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 201 -9 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 217 -10 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 233 -11 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 251 -11 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 269 -12 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 288 -13 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 307 -14 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 328 -15 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 371 -17 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 418 -18 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 468 -20 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 521 -22 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 577 -25 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 637 -27 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 700 -30 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 767 -33 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 838 -35 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 912 -38 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 990 -41 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1072 -44 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1157 -47 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1246 -51 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1340 -53 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1440 -57 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1545 -60 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1653 -64 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1766 -67 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1882 -71 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2003 -75 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2128 -78 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2256 -82 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2389 -86 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2525 -90 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2666 -93 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2810 -97 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2958 -100 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3110 -104 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3265 -107 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 4462 +149 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4380 +149 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4298 +148 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4218 +148 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4138 +148 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4059 +148 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3980 +147 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3902 +147 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3825 +146 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3749 +147 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3673 +146 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3598 +146 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3450 +145 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3305 +144 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3162 +142 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3023 +142 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2886 +140 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2753 +140 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2622 +138 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2494 +136 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2369 +135 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2246 +132 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2127 +130 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2011 +128 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1898 +126 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1788 +124 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1681 +121 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1577 +115 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1480 +112 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1387 +110 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1297 +107 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1210 +104 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1126 +100 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1045 +96 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 968 +93 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 895 +90 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 824 +86 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 757 +83 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 693 +79 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 633 +76 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 575 +71 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 521 +67 21 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 0 245 +1 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 263 +1 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 281 0 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 301 0 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 321 0 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 342 0 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 363 -1 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 385 -1 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 408 -2 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 432 -1 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 456 -2 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 481 -2 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 533 -3 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 588 -4 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 645 -6 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 706 -6 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 769 -8 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 836 -8 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 905 -10 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 977 -12 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1052 -13 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1129 -16 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1210 -18 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1294 -20 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1381 -22 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1471 -24 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1564 -27 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1660 -33 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1763 -36 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1870 -38 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1980 -41 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2093 -44 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2209 -48 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2328 -52 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2451 -55 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2578 -58 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2707 -62 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2840 -65 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2976 -69 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3116 -72 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3258 -77 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3404 -81 21 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 4063 +149 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3989 +149 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3916 +149 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3844 +149 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3772 +149 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3630 +148 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3490 +147 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3353 +146 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3218 +145 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3086 +144 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2956 +143 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2829 +142 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2704 +141 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2581 +139 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2461 +138 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2343 +136 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2228 +134 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2116 +133 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2006 +131 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1898 +128 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1794 +122 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1696 +120 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1601 +117 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1508 +114 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1419 +112 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1332 +109 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1248 +106 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1167 +103 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1089 +100 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1014 +97 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 941 +93 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 872 +90 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 805 +86 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 742 +84 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 681 +80 21 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 0 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 531 0 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 558 0 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 586 0 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 614 0 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 672 -1 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 732 -2 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 795 -3 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 860 -4 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 928 -5 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 998 -6 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1071 -7 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1146 -8 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1223 -10 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1303 -11 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1385 -13 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1470 -15 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1558 -16 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1648 -18 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1740 -21 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1836 -27 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1938 -29 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2043 -32 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2150 -35 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2261 -37 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2374 -40 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2490 -43 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2609 -46 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2731 -49 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2856 -52 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2983 -56 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3114 -59 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3247 -63 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3384 -65 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3523 -69 21 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 1.87
MARKET TOTAL 28769 321774 +7885
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED