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 MAR-25 7500 1903 48 30 49 38 7358 +10
P MAR-25 8000 1791 150 28 156 125 5432 +27
P FEB-25 8200 1361 71 27 96 46 1792 +24
P FEB-25 8300 989 110 26 142 73 1034 +37
C FEB-25 9000 821 5 30 16 5 1396 -9
C JUN-25 7600 750 965 27 0 0 1471 -104
P JUN-25 7600 750 213 26 0 0 1708 +28
C FEB-25 8400 735 92 26 129 80 990 -79
P FEB-25 7800 713 9 30 16 7 2944 +4
P FEB-25 8400 632 163 26 198 122 613 +54
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 FEB 2025, WEDNESDAY 20 FEB 2025, THURSDAY
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 2929 -132 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2829 -132 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2729 -132 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 2629 -132 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 2529 -132 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 2429 -132 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 2329 -132 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 2229 -132 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 2129 -132 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 2029 -132 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1929 -132 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1829 -132 0 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1729 -132 0 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1629 -132 0 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 1529 -132 0 0 | 930 248 0 95 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 1429 -132 0 0 | 1051 198 0 105 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 1329 -132 0 0 | 616 156 0 976 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 1229 -132 0 0 | 1132 130 0 750 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 1129 -132 0 0 | 536 119 0 1510 0
FEB-25 7300 C 0 0 0 0 0 | 1065 1065 1065 1029 -132 0 5 | 1065 97 5 1542 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 930 -139 35 0 | 1083 68 0 2485 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 830 -132 31 0 | 795 56 0 1638 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 731 -131 30 0 | 850 45 0 1378 0
FEB-25 7700 C 0 0 0 0 0 | 590 590 590 636 -135 33 1 | 747 38 1 2001 0
FEB-25 7800 C 0 0 0 0 0 | 516 546 516 538 -136 30 6 | 586 34 6 1733 -6
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 443 -135 28 0 | 640 27 0 1493 0
FEB-25 8000 C 0 0 0 0 0 | 383 408 315 359 -123 30 75 | 517 22 75 2709 -43
FEB-25 8100 C 0 0 0 0 0 | 299 306 288 274 -115 28 13 | 400 21 13 1233 0
FEB-25 8200 C 0 0 0 0 0 | 225 243 188 202 -105 27 11 | 373 16 11 2595 -2
FEB-25 8300 C 205 205 205 205 1 | 171 171 119 141 -92 27 155 | 250 14 156 2597 -3
FEB-25 8400 C 0 0 0 0 0 | 122 129 80 92 -79 26 735 | 223 12 735 990 -57
FEB-25 8500 C 111 111 84 88 4 | 90 94 54 60 -62 27 232 | 205 10 236 1608 -83
FEB-25 8600 C 58 58 58 58 1 | 61 63 31 38 -45 28 520 | 145 9 521 1437 -118
FEB-25 8700 C 0 0 0 0 0 | 38 44 19 23 -32 28 161 | 129 7 161 769 -22
FEB-25 8800 C 0 0 0 0 0 | 23 23 12 13 -22 28 454 | 98 6 454 1525 -28
FEB-25 8900 C 0 0 0 0 0 | 14 16 7 8 -14 29 381 | 83 5 381 1684 +295
FEB-25 9000 C 16 16 16 16 100 | 8 8 5 5 -9 30 721 | 69 5 821 1396 +302
FEB-25 9100 C 0 0 0 0 0 | 5 5 3 3 -6 31 147 | 53 3 147 2125 -9
FEB-25 9200 C 0 0 0 0 0 | 3 3 2 2 -3 32 261 | 44 2 261 504 +51
FEB-25 9300 C 0 0 0 0 0 | 1 1 1 1 -2 32 2 | 35 1 2 133 0
FEB-25 9400 C 0 0 0 0 0 | 1 1 1 1 -1 35 11 | 28 1 11 120 -7
FEB-25 9500 C 0 0 0 0 0 | 1 1 1 1 0 38 25 | 22 1 25 232 0
FEB-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 16 1 0 258 0
FEB-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 13 1 0 66 0
FEB-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 11 1 0 97 0
FEB-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 5 2 0 29 0
FEB-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 3 2 0 74 0
FEB-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 3 2 0 59 0
FEB-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
TOTAL CALL 106 | TOTAL CALL 3916 | TOTAL CALL 4022 37946 +270
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 0 114 0 | 9 1 0 1000 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 10 1 0 100 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 36 1 0 251 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 14 1 0 176 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 13 1 0 798 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 55 1 0 720 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 60 1 0 1809 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 65 1 0 658 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 50 1 0 1220 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 101 1 0 380 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 127 1 0 1670 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 172 1 0 1421 0
FEB-25 6600 P 0 0 0 0 0 | 1 1 1 1 0 64 14 | 128 1 14 929 +3
FEB-25 6700 P 0 0 0 0 0 | 1 1 1 1 0 61 3 | 227 1 3 1438 +3
FEB-25 6800 P 0 0 0 0 0 | 1 1 1 1 0 57 2 | 276 1 2 1686 +1
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 317 2 0 1192 0
FEB-25 7000 P 0 0 0 0 0 | 2 2 2 1 0 49 76 | 329 2 76 2588 -66
FEB-25 7100 P 0 0 0 0 0 | 2 3 2 1 0 46 67 | 351 2 67 2053 +67
FEB-25 7200 P 0 0 0 0 0 | 2 3 2 1 0 42 282 | 425 2 282 2322 +88
FEB-25 7300 P 0 0 0 0 0 | 3 3 3 1 0 38 100 | 386 3 100 2637 +16
FEB-25 7400 P 0 0 0 0 0 | 3 4 3 1 0 35 42 | 610 3 42 1627 0
FEB-25 7500 P 0 0 0 0 0 | 4 5 3 2 +1 34 42 | 426 3 42 3054 +31
FEB-25 7600 P 0 0 0 0 0 | 5 8 5 3 +1 32 150 | 556 4 150 3332 +70
FEB-25 7700 P 0 0 0 0 0 | 7 10 6 5 +2 31 98 | 459 5 98 2840 +56
FEB-25 7800 P 0 0 0 0 0 | 7 16 7 9 +4 30 713 | 478 7 713 2944 +116
FEB-25 7900 P 12 12 12 12 1 | 13 23 11 16 +6 29 216 | 545 11 217 2213 +22
FEB-25 8000 P 0 0 0 0 0 | 21 39 17 27 +10 28 458 | 808 16 458 1174 +76
FEB-25 8100 P 35 35 35 35 2 | 44 60 30 44 +16 27 258 | 427 27 260 2085 -56
FEB-25 8200 P 58 62 58 62 3 | 56 96 46 71 +24 27 1358 | 406 43 1361 1792 +696
FEB-25 8300 P 91 91 91 91 1 | 87 142 73 110 +37 26 988 | 425 69 989 1034 +302
FEB-25 8400 P 0 0 0 0 0 | 136 198 122 163 +54 26 632 | 306 107 632 613 +255
FEB-25 8500 P 169 169 169 169 1 | 183 244 178 229 +70 26 3 | 443 161 4 21 +1
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 306 +85 27 0 | 291 244 0 53 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 390 +96 26 0 | 317 317 0 2 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 483 +108 28 0 | 415 393 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 579 +118 29 0 | 0 0 0 0 0
FEB-25 9000 P 577 577 577 577 1 | 0 0 0 675 +123 29 0 | 721 577 1 1 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 773 +126 29 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 872 +128 29 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 972 +130 32 0 | 0 0 0 0 0
FEB-25 9400 P 0 0 0 0 0 | 0 0 0 1071 +130 0 0 | 0 0 0 0 0
FEB-25 9500 P 0 0 0 0 0 | 0 0 0 1171 +131 0 0 | 0 0 0 0 0
FEB-25 9600 P 0 0 0 0 0 | 0 0 0 1271 +132 0 0 | 0 0 0 0 0
FEB-25 9700 P 0 0 0 0 0 | 0 0 0 1371 +132 0 0 | 0 0 0 0 0
FEB-25 9800 P 0 0 0 0 0 | 0 0 0 1471 +132 0 0 | 0 0 0 0 0
FEB-25 9900 P 0 0 0 0 0 | 0 0 0 1571 +132 0 0 | 0 0 0 0 0
FEB-25 10000 P 0 0 0 0 0 | 0 0 0 1671 +132 0 0 | 0 0 0 0 0
FEB-25 10100 P 0 0 0 0 0 | 0 0 0 1771 +132 0 0 | 0 0 0 0 0
FEB-25 10200 P 0 0 0 0 0 | 0 0 0 1871 +132 0 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 5502 | TOTAL PUT 5511 47833 +1681
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 9533 85779 +1951
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 3909 -130 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3859 -130 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3809 -130 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3759 -130 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3709 -130 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3659 -130 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3609 -130 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3559 -130 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3509 -130 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3459 -130 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3409 -130 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3359 -130 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3259 -130 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3159 -130 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3059 -130 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2959 -130 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2859 -130 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2759 -130 0 0 | 1206 190 0 11 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2659 -130 0 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2559 -130 0 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2459 -130 0 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2359 -130 0 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2259 -130 0 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2159 -130 0 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2060 -130 34 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1960 -130 32 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1860 -130 30 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1761 -130 31 0 | 1373 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1662 -130 31 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1564 -129 31 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1466 -129 31 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1372 -138 32 0 | 1024 127 0 2667 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1273 -128 30 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1179 -127 30 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1086 -125 30 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 995 -124 30 0 | 719 49 0 2248 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 907 -121 30 0 | 739 98 0 9132 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 821 -118 30 0 | 691 57 0 3557 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 738 -116 29 0 | 497 92 0 757 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 651 -120 28 0 | 638 30 0 2840 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 576 -115 28 0 | 530 28 0 863 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 505 -104 28 0 | 618 25 0 6137 -10
MAR-25 8100 C 0 0 0 0 0 | 427 427 427 441 -95 28 1 | 578 23 1 321 0
MAR-25 8200 C 0 0 0 0 0 | 368 397 368 383 -88 28 49 | 710 31 49 1757 -20
MAR-25 8300 C 0 0 0 0 0 | 298 330 295 329 -81 28 37 | 700 24 37 1357 -37
MAR-25 8400 C 0 0 0 0 0 | 318 318 254 281 -74 28 70 | 790 13 70 1553 +31
MAR-25 8500 C 0 0 0 0 0 | 283 283 227 240 -68 28 298 | 448 45 298 2088 -36
MAR-25 8600 C 230 230 230 230 1 | 235 235 184 204 -61 29 76 | 711 29 77 1734 -21
MAR-25 8700 C 0 0 0 0 0 | 208 208 154 172 -55 29 75 | 304 48 75 1221 -51
MAR-25 8800 C 0 0 0 0 0 | 156 156 132 145 -50 29 109 | 480 49 109 938 +45
MAR-25 8900 C 0 0 0 0 0 | 110 130 110 124 -42 30 35 | 323 29 35 520 +21
MAR-25 9000 C 0 0 0 0 0 | 124 124 91 105 -37 30 256 | 260 22 256 7652 +88
MAR-25 9100 C 0 0 0 0 0 | 86 89 82 89 -31 30 24 | 215 24 24 87 +15
MAR-25 9200 C 0 0 0 0 0 | 80 84 66 75 -27 31 151 | 141 28 151 181 +36
MAR-25 9300 C 0 0 0 0 0 | 71 72 55 63 -23 31 164 | 126 20 164 859 -61
MAR-25 9400 C 66 66 66 66 1 | 63 65 47 54 -19 32 98 | 339 22 99 116 -17
MAR-25 9500 C 0 0 0 0 0 | 51 52 40 45 -17 32 87 | 318 20 87 3544 -74
MAR-25 9600 C 46 46 46 46 1 | 42 43 33 38 -14 32 458 | 89 14 459 1457 +425
MAR-25 9700 C 0 0 0 0 0 | 37 38 29 32 -12 33 32 | 84 13 32 281 +32
MAR-25 9800 C 0 0 0 0 0 | 32 32 26 27 -10 33 36 | 262 12 36 697 +21
MAR-25 9900 C 0 0 0 0 0 | 27 27 21 23 -8 33 48 | 56 12 48 180 +9
MAR-25 10000 C 0 0 0 0 0 | 22 22 19 20 -6 34 180 | 91 11 180 2676 +129
MAR-25 10100 C 0 0 0 0 0 | 18 18 18 17 -6 34 1 | 43 18 1 741 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 15 -4 35 0 | 65 10 0 67 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13 -4 35 0 | 32 31 0 10 0
MAR-25 10400 C 0 0 0 0 0 | 10 12 10 11 -3 36 22 | 78 10 22 82 +3
MAR-25 10500 C 0 0 0 0 0 | 10 10 10 10 -2 36 20 | 24 9 20 130 +20
MAR-25 10600 C 10 10 10 10 4 | 8 8 8 8 -2 36 100 | 79 5 104 394 +31
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 7 -1 37 0 | 12 6 0 6 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 6 -1 37 0 | 40 7 0 249 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 5 -1 37 0 | 40 4 0 346 0
MAR-25 11000 C 5 5 5 5 8 | 5 5 5 4 -1 37 9 | 110 4 17 637 +9
TOTAL CALL 15 | TOTAL CALL 2436 | TOTAL CALL 2451 75541 +588
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 71 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 33 1 0 149 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 28 1 0 5 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 158 1 0 673 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 101 1 0 354 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 260 2 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 193 2 0 726 0
MAR-25 5400 P 0 0 0 0 0 | 2 2 2 1 0 50 1 | 151 2 1 2295 +1
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 220 2 0 1244 0
MAR-25 5600 P 0 0 0 0 0 | 2 2 2 1 0 46 1 | 296 2 1 1994 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 284 3 0 1449 0
MAR-25 5800 P 0 0 0 0 0 | 3 3 3 1 0 43 13 | 375 3 13 2422 -7
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 301 3 0 703 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 395 3 0 4899 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 37 270 | 397 4 270 2046 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 536 4 0 2007 0
MAR-25 6300 P 0 0 0 0 0 | 6 6 6 1 0 34 5 | 495 4 5 2251 +5
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 570 5 0 5628 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 599 7 0 5500 0
MAR-25 6600 P 0 0 0 0 0 | 8 8 8 3 0 33 1 | 643 7 1 5161 +1
MAR-25 6700 P 0 0 0 0 0 | 10 10 10 4 0 32 120 | 670 8 120 7697 +120
MAR-25 6800 P 0 0 0 0 0 | 12 12 11 6 +1 32 20 | 680 10 20 2042 0
MAR-25 6900 P 0 0 0 0 0 | 13 15 13 8 +1 31 38 | 714 13 38 1952 +38
MAR-25 7000 P 0 0 0 0 0 | 17 17 15 11 +2 31 61 | 782 14 61 3161 +37
MAR-25 7100 P 0 0 0 0 0 | 19 19 17 15 +2 31 82 | 851 17 82 3808 +50
MAR-25 7200 P 0 0 0 0 0 | 22 26 21 20 +3 30 17 | 465 20 17 4676 +1
MAR-25 7300 P 0 0 0 0 0 | 30 33 25 28 +5 30 76 | 584 23 76 5250 +58
MAR-25 7400 P 0 0 0 0 0 | 32 36 31 37 +6 30 314 | 538 30 314 2160 -41
MAR-25 7500 P 0 0 0 0 0 | 41 49 38 48 +10 30 1903 | 710 37 1903 7358 +623
MAR-25 7600 P 0 0 0 0 0 | 46 63 46 60 +8 29 122 | 738 46 122 2765 -20
MAR-25 7700 P 0 0 0 0 0 | 70 77 61 77 +14 29 110 | 604 58 110 833 +54
MAR-25 7800 P 0 0 0 0 0 | 79 103 78 97 +18 29 83 | 662 73 83 1270 +61
MAR-25 7900 P 94 107 94 107 5 | 102 127 96 122 +23 29 75 | 593 93 80 143 -27
MAR-25 8000 P 125 133 125 128 3 | 128 156 126 150 +27 28 1788 | 818 113 1791 5432 +1268
MAR-25 8100 P 0 0 0 0 0 | 179 187 159 183 +33 28 27 | 334 159 27 23 -3
MAR-25 8200 P 0 0 0 0 0 | 240 240 207 223 +41 28 73 | 328 185 73 507 -62
MAR-25 8300 P 0 0 0 0 0 | 284 286 262 269 +50 28 25 | 402 216 25 162 +25
MAR-25 8400 P 0 0 0 0 0 | 296 353 284 321 +55 28 201 | 390 260 201 502 +168
MAR-25 8500 P 0 0 0 0 0 | 376 383 373 379 +68 28 71 | 449 330 71 818 +50
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 446 +72 29 180 | 1536 380 180 306 +180
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 513 +75 29 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 587 +87 29 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 668 +93 30 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 749 +98 30 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 832 +101 31 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 918 +105 31 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1006 +108 31 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1096 +112 32 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1188 +115 32 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1280 +116 32 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1374 +118 33 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1469 +120 33 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1565 +122 34 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1661 +123 34 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1758 +124 34 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1856 +126 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1954 +126 35 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2052 +127 36 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2150 +127 36 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2249 +128 36 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2348 +128 37 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2447 +129 37 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2546 +129 37 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2645 +129 37 0 | 0 0 0 150 0
TOTAL PUT 8 | TOTAL PUT 5677 | TOTAL PUT 5685 94299 +2580
| MONTH PUT/CALL RATIO 2.31
| MONTH TOTAL 8136 169840 +3168
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 2874 -133 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2774 -133 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2674 -133 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2575 -132 31 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2475 -133 30 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2375 -133 28 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2276 -132 29 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2177 -132 29 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2078 -132 29 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1979 -132 28 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1881 -131 28 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1784 -130 28 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1687 -130 28 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1591 -130 28 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1497 -128 28 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1404 -127 28 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1312 -126 28 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1222 -124 28 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1135 -121 28 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1050 -119 28 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 967 -117 27 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 887 -114 27 0 | 837 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 810 -111 27 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 736 -109 27 0 | 490 254 0 32 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 665 -106 27 0 | 615 267 0 20 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 597 -101 27 0 | 522 118 0 100 0
APR-25 8100 C 0 0 0 0 0 | 532 532 532 536 -95 27 12 | 532 106 12 542 -12
APR-25 8200 C 0 0 0 0 0 | 0 0 0 479 -90 27 0 | 526 94 0 196 0
APR-25 8300 C 0 0 0 0 0 | 425 425 425 429 -85 27 13 | 522 204 13 58 -13
APR-25 8400 C 0 0 0 0 0 | 0 0 0 381 -79 27 0 | 458 131 0 420 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 338 -74 27 0 | 430 90 0 176 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 299 -70 27 0 | 378 110 0 45 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 265 -63 27 0 | 61 61 0 781 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 234 -59 27 0 | 100 54 0 645 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 206 -55 28 0 | 98 70 0 7 0
APR-25 9000 C 0 0 0 0 0 | 0 0 0 182 -49 28 0 | 152 152 0 1 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 161 -44 28 0 | 143 143 0 7 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 142 -40 28 0 | 207 158 0 10 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 125 -37 29 0 | 191 45 0 27 0
APR-25 9400 C 0 0 0 0 0 | 105 105 100 111 -32 29 30 | 124 100 30 810 +23
APR-25 9500 C 0 0 0 0 0 | 95 95 90 98 -29 29 2 | 95 90 2 2 +2
APR-25 9600 C 0 0 0 0 0 | 0 0 0 87 -25 30 0 | 106 64 0 1 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 76 -24 30 0 | 0 0 0 0 0
APR-25 9800 C 0 0 0 0 0 | 62 62 62 67 -21 30 1 | 101 62 1 3 +1
APR-25 9900 C 0 0 0 0 0 | 0 0 0 59 -19 30 0 | 77 77 0 1 0
APR-25 10000 C 0 0 0 0 0 | 52 52 52 52 -17 30 1 | 52 52 1 1 +1
APR-25 10100 C 0 0 0 0 0 | 53 53 53 46 -15 31 1 | 53 53 1 1 +1
APR-25 10200 C 0 0 0 0 0 | 0 0 0 41 -14 31 0 | 52 52 0 173 0
TOTAL CALL 0 | TOTAL CALL 60 | TOTAL CALL 60 4865 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 22 6 0 54 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 30 24 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 44 8 0 370 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 8 8 8 1 0 30 1 | 55 7 1 155 0
APR-25 6000 P 0 0 0 0 0 | 9 9 9 1 0 28 1 | 89 8 1 277 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 11 10 0 30 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 12 12 0 2 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 4 +1 29 0 | 108 69 0 393 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 6 +2 29 0 | 126 18 0 1065 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 8 +2 29 0 | 145 116 0 450 0
APR-25 6600 P 0 0 0 0 0 | 20 20 20 10 +2 28 6 | 143 20 6 81 +6
APR-25 6700 P 0 0 0 0 0 | 0 0 0 14 +3 29 0 | 113 30 0 22 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 18 +4 28 0 | 50 50 0 20 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 24 +6 28 0 | 258 60 0 32 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 31 +7 28 4 | 299 73 4 30 +4
APR-25 7100 P 0 0 0 0 0 | 0 0 0 39 +8 28 4 | 355 206 4 65 +4
APR-25 7200 P 0 0 0 0 0 | 0 0 0 50 +10 28 0 | 375 47 0 34 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 62 +11 28 0 | 436 52 0 532 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 74 +10 27 0 | 427 66 0 280 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 90 +14 27 0 | 414 78 0 88 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 110 +19 27 0 | 96 96 0 140 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 132 +21 27 0 | 168 168 0 4 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 158 +24 27 0 | 260 129 0 132 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 187 +28 26 0 | 258 232 0 20 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 220 +32 26 0 | 408 408 0 200 0
APR-25 8100 P 0 0 0 0 0 | 252 252 252 257 +36 26 5 | 737 252 5 21 +5
APR-25 8200 P 0 0 0 0 0 | 298 298 298 298 +41 26 5 | 392 269 5 104 +5
APR-25 8300 P 0 0 0 0 0 | 323 325 323 345 +48 26 30 | 424 323 30 87 +30
APR-25 8400 P 0 0 0 0 0 | 374 401 374 398 +52 26 51 | 474 343 51 152 +18
APR-25 8500 P 0 0 0 0 0 | 432 459 432 455 +58 26 30 | 545 400 30 75 +15
APR-25 8600 P 0 0 0 0 0 | 0 0 0 513 +60 26 0 | 456 443 0 26 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 581 +68 27 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 650 +71 27 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 734 +87 28 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 810 +93 28 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 888 +90 28 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 969 +94 28 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1052 +97 29 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1137 +101 29 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1224 +104 29 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1313 +108 30 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1402 +110 30 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1493 +112 30 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1585 +114 30 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1678 +116 30 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1772 +118 31 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1867 +120 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 137 | TOTAL PUT 137 5037 +87
| MONTH PUT/CALL RATIO 2.28
| MONTH TOTAL 197 9902 +90
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 2475 -133 27 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2376 -132 27 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2277 -132 26 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2179 -131 27 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2081 -131 27 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1983 -131 26 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1887 -130 26 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1791 -130 26 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1697 -129 26 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1604 -127 26 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1512 -126 26 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1422 -125 26 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1334 -123 26 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1248 -121 26 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1164 -119 26 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1083 -116 26 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1005 -113 26 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 929 -111 26 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 857 -107 26 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 794 -97 26 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 728 -94 26 0 | 509 379 0 441 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 664 -100 26 0 | 455 395 0 310 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 604 -96 26 0 | 440 386 0 416 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 550 -91 26 0 | 566 401 0 302 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 499 -84 26 0 | 517 394 0 298 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 454 -77 26 262 | 589 357 262 442 +262
MAY-25 8500 C 0 0 0 0 0 | 429 439 416 411 -73 27 341 | 465 386 341 555 +321
MAY-25 8600 C 0 0 0 0 0 | 392 392 375 371 -70 27 52 | 475 375 52 713 0
MAY-25 8700 C 0 0 0 0 0 | 352 352 342 338 -61 27 50 | 455 137 50 114 +7
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 302 -61 27 0 | 365 341 0 60 0
MAY-25 8900 C 0 0 0 0 0 | 286 286 286 272 -56 27 5 | 286 108 5 6 +5
MAY-25 9000 C 0 0 0 0 0 | 259 259 259 245 -51 27 5 | 259 197 5 65 +5
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 221 -47 27 0 | 0 0 0 0 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 199 -43 28 0 | 0 0 0 0 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 178 -40 28 0 | 102 102 0 2 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 160 -38 28 0 | 0 0 0 0 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 144 -34 28 262 | 0 0 262 262 +262
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 130 -32 28 0 | 0 0 0 0 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 118 -27 29 0 | 0 0 0 0 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 106 -25 29 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 96 -22 29 0 | 0 0 0 0 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 86 -21 29 0 | 0 0 0 0 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 77 -19 29 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 70 -17 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 977 | TOTAL CALL 977 4283 +862
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 | 14 14 14 2 +1 27 2 | 40 14 2 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 14 +3 26 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 19 +4 27 0 | 68 52 0 40 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 25 +5 27 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 32 +6 27 0 | 76 76 0 50 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 40 +7 26 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 50 +8 26 0 | 106 106 0 25 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 63 +10 26 0 | 153 142 0 250 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 77 +12 26 0 | 240 168 0 450 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 94 +15 26 0 | 283 204 0 500 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 110 +17 26 0 | 341 295 0 200 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 128 +19 26 100 | 358 225 100 203 +100
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 152 +22 26 0 | 404 227 0 105 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 178 +25 26 0 | 465 212 0 365 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 208 +28 26 0 | 530 236 0 265 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 242 +33 26 0 | 600 236 0 275 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 278 +36 25 0 | 249 238 0 400 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 318 +40 25 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 361 +44 25 0 | 594 341 0 226 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 410 +51 25 0 | 490 456 0 101 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 463 +57 25 0 | 512 512 0 30 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 519 +61 25 0 | 597 597 0 30 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 579 +65 26 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 647 +72 26 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 712 +68 26 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 798 +94 27 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 871 +98 27 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 947 +89 27 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1026 +93 28 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1106 +96 28 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1188 +99 28 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1272 +102 28 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1358 +105 28 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1445 +108 29 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1533 +110 29 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1623 +113 29 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1713 +114 29 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1805 +116 29 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1897 +118 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 102 | TOTAL PUT 102 3635 +100
| MONTH PUT/CALL RATIO 0.10
| MONTH TOTAL 1079 7918 +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
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4445 -133 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4345 -133 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4245 -133 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4145 -133 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4045 -133 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3945 -133 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3845 -133 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3745 -133 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3645 -133 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3595 -133 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3545 -133 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3495 -133 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3445 -133 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3396 -132 31 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3346 -132 31 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3246 -132 30 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3146 -132 29 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3047 -132 30 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2947 -132 29 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2848 -131 29 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2749 -131 29 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2651 -130 29 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2552 -130 28 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2454 -129 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2357 -128 28 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2260 -128 28 0 | 1170 1170 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2164 -127 28 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2069 -125 28 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1975 -124 28 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1881 -123 28 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1792 -119 28 0 | 1423 1423 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1698 -120 28 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1609 -118 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1521 -117 27 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1435 -115 27 0 | 1276 175 0 510 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1343 -122 26 0 | 1039 545 0 235 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1269 -112 27 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1189 -110 27 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1112 -108 27 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1037 -106 27 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 965 -104 27 750 | 700 115 750 1471 -230
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 895 -102 26 0 | 442 131 0 73 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 812 -116 25 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 751 -111 26 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 690 -98 25 0 | 708 41 0 1121 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 635 -93 26 0 | 472 151 0 1595 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 585 -86 26 0 | 770 28 0 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 538 -85 26 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 492 -83 26 0 | 820 31 0 63 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 448 -80 26 0 | 515 134 0 1814 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 411 -77 26 0 | 700 28 0 23 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 378 -69 26 0 | 170 170 0 1 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 341 -67 26 0 | 592 22 0 862 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 315 -61 27 0 | 320 313 0 18 0
JUN-25 9000 C 0 0 0 0 0 | 288 288 288 288 -52 27 501 | 392 79 501 2719 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 259 -56 27 0 | 272 272 0 5 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 239 -48 27 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 218 -46 27 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 197 -46 27 0 | 500 10 0 32 0
JUN-25 9500 C 0 0 0 0 0 | 190 190 190 181 -40 27 1 | 259 74 1 202 +1
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 164 -40 28 0 | 320 205 0 335 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 152 -32 28 0 | 195 39 0 30 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 138 -30 28 500 | 36 36 500 677 +500
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 124 -31 28 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 115 -24 28 0 | 144 70 0 354 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 107 -19 29 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 98 -20 29 0 | 67 67 0 1 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 90 -18 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 82 -17 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 73 73 73 74 -17 29 1 | 77 73 1 2 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 68 -14 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 62 -13 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 57 -12 30 0 | 42 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 52 -10 30 0 | 68 20 0 24 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 47 -10 30 0 | 77 14 0 54 0
TOTAL CALL 0 | TOTAL CALL 1753 | TOTAL CALL 1753 25429 +271
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 45 0 | 43 8 0 267 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 43 6 0 79 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 38 7 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 41 8 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 6 6 6 1 0 34 2 | 6 6 2 6 +2
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 79 32 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 104 29 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 30 8 0 3835 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 10 10 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 354 48 0 4410 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 105 44 0 222 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 203 42 0 4030 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 6 +3 29 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 7 +3 28 0 | 117 64 0 1101 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 9 +4 28 0 | 74 72 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 12 +5 28 0 | 829 52 0 6250 0
JUN-25 6100 P 0 0 0 0 0 | 27 27 27 15 +5 28 49 | 188 27 49 416 0
JUN-25 6200 P 0 0 0 0 0 | 31 31 31 19 +6 28 49 | 216 31 49 2118 -49
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 24 +8 28 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 30 +9 28 0 | 661 52 0 1409 0
JUN-25 6500 P 0 0 0 0 0 | 46 46 46 37 +11 28 49 | 286 46 49 1334 0
JUN-25 6600 P 0 0 0 0 0 | 50 50 50 45 +12 28 49 | 279 48 49 2947 +49
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 55 +14 28 0 | 343 60 0 345 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 62 +11 27 0 | 485 65 0 2149 0
JUN-25 6900 P 0 0 0 0 0 | 78 78 78 79 +17 28 5 | 417 78 5 1875 +5
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 91 +16 27 0 | 544 113 0 1854 0
JUN-25 7100 P 0 0 0 0 0 | 95 95 95 104 +15 27 70 | 504 95 70 525 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 121 +15 27 0 | 558 180 0 1653 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 140 +19 27 0 | 586 133 0 515 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 162 +23 26 0 | 484 151 0 2271 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 186 +26 26 0 | 560 161 0 1006 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 213 +28 26 750 | 343 193 750 1708 +608
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 242 +30 26 0 | 402 402 0 7 0
JUN-25 7800 P 0 0 0 0 0 | 267 267 255 275 +32 26 300 | 286 240 300 507 +217
JUN-25 7900 P 0 0 0 0 0 | 309 309 309 310 +34 26 7 | 487 304 7 46 +7
JUN-25 8000 P 0 0 0 0 0 | 337 338 336 351 +40 26 200 | 544 336 200 757 +150
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 397 +47 26 0 | 489 489 0 7 0
JUN-25 8200 P 0 0 0 0 0 | 413 452 413 441 +49 26 8 | 499 413 8 815 +8
JUN-25 8300 P 0 0 0 0 0 | 466 506 466 493 +53 26 8 | 594 466 8 22 +8
JUN-25 8400 P 0 0 0 0 0 | 507 572 507 548 +58 26 42 | 665 507 42 85 +42
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 608 +58 26 0 | 587 587 0 14 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 663 +58 26 0 | 620 615 0 14 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 733 +62 26 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 800 +70 26 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 874 +78 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 947 +82 27 0 | 1999 1991 0 453 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1022 +83 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1098 +86 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1177 +89 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1258 +93 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1340 +96 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1424 +99 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1509 +101 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1595 +103 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1683 +106 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1772 +109 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1862 +111 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1952 +112 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2044 +114 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2136 +116 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2229 +117 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2323 +119 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2417 +120 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2512 +121 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2607 +122 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2702 +123 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1588 | TOTAL PUT 1588 52364 +1047
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 3341 77793 +1318
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 3584 -130 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3535 -130 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3485 -130 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3435 -130 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3386 -130 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3336 -130 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3238 -129 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3139 -129 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3041 -129 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2944 -128 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2847 -127 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2750 -127 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2654 -127 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2559 -126 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2465 -125 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2372 -124 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2279 -124 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2188 -122 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2098 -121 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2009 -121 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1922 -119 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1836 -118 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1752 -117 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1670 -115 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1589 -114 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1510 -112 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1433 -111 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1359 -109 26 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1286 -107 26 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1215 -106 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1147 -104 26 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1081 -102 26 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1017 -101 26 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 946 -108 25 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 888 -106 25 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 835 -93 25 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 781 -92 25 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 729 -92 25 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 680 -95 25 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 639 -87 25 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 596 -85 25 0 | 690 218 0 60 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 567 -73 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 520 -77 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 489 -71 26 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 456 -68 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 429 -63 26 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 401 -60 26 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 371 -59 26 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 349 -53 26 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 328 -49 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 307 -44 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 286 -43 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 266 -41 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 248 -39 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 225 -46 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 216 -42 27 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 202 -41 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 188 -39 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 176 186 176 175 -38 27 2 | 186 176 2 2 +2
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 164 -37 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 153 -33 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 143 -31 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 133 -30 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 124 -29 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 116 -28 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 108 -27 28 0 | 58 52 0 4 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 3251 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 29 16 0 12 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 59 59 0 2 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 9 +2 27 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 12 +3 27 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 15 +4 27 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 18 +4 27 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 22 +4 27 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 27 +5 27 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 33 +6 27 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 40 +7 27 0 | 205 150 0 95 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 47 +7 27 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 56 +9 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 66 +10 27 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 77 +10 27 0 | 0 0 0 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 90 +12 27 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 104 +13 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 120 +14 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 135 +13 26 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 160 +16 26 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 179 +16 26 0 | 631 173 0 214 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 201 +22 26 0 | 628 627 0 19 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 220 +16 26 0 | 215 215 0 7 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 249 +21 26 0 | 691 691 0 20 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 277 +26 26 0 | 746 746 0 526 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 307 +27 26 0 | 803 803 0 20 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 342 +30 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 376 +32 25 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 417 +37 25 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 460 +40 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 506 +47 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 555 +48 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 604 +55 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 658 +58 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 713 +61 26 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 773 +63 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 819 +53 25 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 883 +48 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 962 +64 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1029 +69 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1098 +71 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1170 +71 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1244 +74 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1319 +76 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1395 +77 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1474 +80 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1553 +82 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1634 +84 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1716 +86 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1800 +88 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1884 +90 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1970 +92 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2056 +93 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2143 +95 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2232 +97 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2321 +98 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2411 +100 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2501 +101 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2592 +102 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2684 +103 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2776 +104 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6517 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 9768 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 4504 -133 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4404 -133 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4304 -134 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4205 -133 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4105 -133 25 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4005 -134 24 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3906 -133 25 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3806 -134 24 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3707 -134 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3608 -134 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3510 -133 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3411 -134 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3216 -134 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3023 -134 25 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2927 -134 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2832 -134 25 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2739 -133 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2645 -133 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2553 -133 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2463 -132 25 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2373 -132 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2285 -130 25 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2198 -130 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2112 -129 25 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2028 -128 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1946 -127 25 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1866 -125 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1787 -124 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1710 -122 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1635 -121 25 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1562 -119 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1491 -117 25 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1422 -115 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1355 -112 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1291 -109 25 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1228 -107 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1167 -105 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1105 -105 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1048 -103 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 994 -93 25 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 942 -90 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 893 -87 25 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 844 -94 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 805 -94 25 0 | 961 100 0 2519 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 757 -87 25 0 | 430 430 0 376 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 721 -80 26 0 | 878 75 0 272 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 678 -88 25 0 | 745 745 0 30 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 647 -69 26 0 | 772 71 0 1 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 611 -73 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 577 -71 26 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 544 -75 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 518 -58 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 487 -56 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 463 -57 26 0 | 0 0 0 250 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 436 -57 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 413 -57 26 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 391 -41 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 369 -40 26 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 339 -48 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 319 -58 26 0 | 0 0 0 650 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 301 -56 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 283 -55 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 251 -52 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 223 -49 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 197 -48 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 175 -45 27 0 | 27 27 0 204 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 155 -43 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 137 -41 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 122 -38 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 108 -36 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 96 -34 27 0 | 119 109 0 402 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 85 -33 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 75 -31 27 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 67 -29 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 59 -28 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 53 -26 28 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 47 -25 28 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 42 -23 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 37 -23 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 33 -21 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 30 -20 28 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 27 -18 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 24 -18 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 21 -17 28 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 19 -16 29 0 | 31 9 0 11 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 15251 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 57 10 0 60 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 19 -1 25 0 | 84 84 0 1150 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 23 -1 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 28 -1 25 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 35 0 25 0 | 0 0 0 600 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 41 0 25 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 49 0 25 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 59 +1 25 0 | 250 103 0 1801 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 69 +1 25 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 81 +3 25 0 | 310 270 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 94 +3 25 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 108 +4 25 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 124 +5 25 0 | 188 188 0 304 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 142 +6 25 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 162 +8 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 183 +9 25 0 | 351 337 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 211 +16 25 0 | 0 0 0 400 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 234 +11 25 0 | 0 0 0 1000 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 259 +9 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 286 +17 25 0 | 736 640 0 1 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 313 +18 25 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 343 +19 25 0 | 0 0 0 841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 383 +29 25 0 | 369 360 0 521 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 418 +31 25 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 455 +33 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 496 +36 25 0 | 0 0 0 627 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 533 +32 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 586 +41 25 0 | 1180 1180 0 1901 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 633 +43 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 684 +48 25 0 | 1283 1009 0 340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 741 +53 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 796 +56 25 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 852 +56 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 887 +38 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 971 +50 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1034 +52 25 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1103 +68 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1170 +71 26 0 | 1590 1590 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1238 +64 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1307 +64 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1379 +67 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1451 +67 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1525 +69 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1601 +71 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1678 +72 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1756 +73 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1835 +75 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1915 +75 26 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1997 +77 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2079 +78 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2247 +81 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2419 +84 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2593 +85 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2771 +88 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2951 +90 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3133 +92 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3318 +95 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3504 +97 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3692 +99 27 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3881 +100 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4071 +102 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4263 +104 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4455 +105 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4649 +107 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4843 +108 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5038 +110 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5233 +110 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5429 +112 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5626 +113 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5823 +115 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6020 +115 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6217 +116 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6415 +117 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 22236 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 37487 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 C 0 0 0 0 0 | 0 0 0 4557 -134 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4458 -133 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4359 -133 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4260 -134 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4162 -133 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4064 -133 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3966 -133 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3869 -133 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3773 -132 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3677 -132 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3581 -132 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3486 -131 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3299 -130 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3115 -129 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2935 -127 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2759 -126 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2589 -123 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2423 -122 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2264 -118 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2110 -116 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1963 -113 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1822 -110 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1688 -106 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1560 -111 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1436 -106 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1321 -101 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1214 -95 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1114 -91 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1023 -85 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 938 -80 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 860 -75 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 788 -71 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 722 -67 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 662 -62 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 605 -56 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 553 -52 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 505 -49 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 461 -46 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 420 -44 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 384 -40 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 350 -38 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 319 -35 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 3 +1 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 12 +1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 15 +1 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 23 +2 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 27 +2 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 32 +3 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 45 +4 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 61 +5 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 81 +7 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 105 +8 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 135 +11 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 169 +12 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 210 +16 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 256 +18 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 309 +21 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 368 +24 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 434 +28 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 510 +35 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 587 +36 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 671 +40 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 764 +45 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 864 +50 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 972 +55 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1087 +60 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1209 +65 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1337 +69 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1472 +74 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1612 +79 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1751 +78 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1899 +82 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2051 +85 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2207 +88 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2366 +90 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2530 +94 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2696 +96 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2865 +99 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 4595 -133 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4498 -132 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4400 -133 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4304 -132 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4207 -132 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4112 -131 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4017 -131 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3922 -131 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3829 -130 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3736 -129 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3644 -129 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3552 -129 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3373 -127 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3197 -125 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3026 -123 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2860 -121 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2699 -119 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2543 -116 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2393 -113 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2248 -111 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2110 -107 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1977 -104 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1850 -101 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1730 -106 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1612 -102 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1501 -97 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1397 -93 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1300 -88 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1209 -84 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1124 -80 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1046 -75 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 973 -71 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 905 -67 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 843 -62 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 783 -57 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 727 -54 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 675 -51 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 626 -48 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 581 -46 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 539 -43 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 500 -41 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 464 -38 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 430 -36 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 399 -34 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 370 -32 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 343 -31 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 319 -28 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 296 -26 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 274 -25 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 255 -23 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 237 -22 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 220 -20 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 204 -20 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 10 +1 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 13 +2 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 15 +1 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 22 +2 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 27 +3 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 32 +3 26 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 37 +3 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 44 +4 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 51 +5 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 59 +5 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 67 +5 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 88 +7 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 112 +9 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 141 +11 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 175 +13 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 214 +15 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 258 +18 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 308 +21 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 363 +23 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 425 +27 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 492 +30 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 565 +33 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 644 +36 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 730 +41 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 822 +45 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 919 +49 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1021 +55 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1131 +60 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1246 +64 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1367 +68 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1494 +72 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1626 +76 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1762 +78 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1898 +77 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2042 +80 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2190 +83 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2341 +86 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2496 +88 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2654 +91 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2815 +93 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2979 +96 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3145 +98 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3314 +100 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3485 +102 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3658 +103 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3834 +106 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4011 +108 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4189 +109 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4370 +111 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4552 +112 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4735 +114 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4919 +114 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 3331 -128 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3172 -127 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3017 -125 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2864 -124 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2715 -123 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2570 -121 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2428 -119 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2289 -118 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2155 -116 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2024 -114 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1897 -112 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1774 -109 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1656 -106 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1541 -104 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1430 -101 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1324 -98 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1225 -92 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1130 -89 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1040 -85 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 954 -82 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 872 -79 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 795 -75 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 722 -71 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 653 -68 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 589 -64 22 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 0 304 +6 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 345 +7 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 390 +9 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 437 +10 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 488 +11 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 543 +13 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 601 +15 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 662 +16 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 728 +18 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 797 +20 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 870 +22 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 947 +25 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1029 +28 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1114 +30 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1203 +33 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1297 +36 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1398 +42 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1503 +45 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1613 +49 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1727 +52 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1845 +55 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1968 +59 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2095 +63 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2226 +66 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2362 +70 22 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 4684 -133 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4596 -133 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4509 -132 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4422 -132 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4336 -132 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4251 -132 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4167 -131 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4083 -131 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3999 -131 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3917 -130 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3835 -130 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3754 -130 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3594 -129 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3437 -128 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3283 -127 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3132 -126 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2984 -124 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2839 -123 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2698 -121 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2559 -120 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2424 -119 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2292 -117 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2164 -115 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2039 -113 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1918 -111 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1800 -109 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1686 -106 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1575 -104 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1468 -101 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1369 -95 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1273 -92 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1181 -89 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1093 -86 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1008 -83 24 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 928 -80 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 851 -77 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 779 -73 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 710 -70 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 645 -66 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 584 -63 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 526 -60 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 472 -56 21 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 0 135 +1 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 147 +1 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 160 +2 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 173 +2 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 187 +2 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 202 +2 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 218 +3 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 234 +3 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 250 +3 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 268 +4 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 286 +4 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 305 +4 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 345 +5 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 388 +6 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 434 +7 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 483 +8 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 535 +10 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 590 +11 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 649 +13 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 710 +14 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 775 +15 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 843 +17 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 915 +19 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 990 +21 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1069 +23 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1151 +25 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1237 +28 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1326 +30 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1419 +33 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1520 +39 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1624 +42 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1732 +45 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1844 +48 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1959 +51 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2079 +54 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2202 +57 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2330 +61 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2461 +64 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2596 +68 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2735 +71 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2877 +74 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3023 +78 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 4817 -134 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4734 -134 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4651 -134 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4569 -134 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4488 -133 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4407 -133 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4327 -133 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4248 -132 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4169 -132 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4091 -131 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4013 -132 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3936 -131 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3784 -131 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3635 -130 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3489 -128 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3345 -127 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3204 -126 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3065 -125 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2929 -124 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2796 -123 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2665 -122 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2537 -120 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2412 -119 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2290 -117 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2171 -115 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2054 -113 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1941 -111 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1830 -109 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1722 -107 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1622 -100 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1524 -98 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1430 -95 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1338 -93 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1250 -91 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1166 -87 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1084 -85 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1006 -81 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 930 -79 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 859 -76 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 790 -73 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 725 -69 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 662 -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 0 226 +1 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 243 +1 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 260 +1 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 278 +1 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 297 +2 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 316 +2 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 336 +2 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 357 +3 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 378 +3 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 400 +4 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 422 +3 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 445 +4 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 493 +4 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 544 +5 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 598 +7 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 654 +8 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 713 +9 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 774 +10 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 838 +11 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 905 +12 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 974 +13 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1046 +15 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1121 +16 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1199 +18 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1280 +20 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1363 +22 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1450 +24 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1539 +26 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1631 +28 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1731 +35 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1833 +37 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1939 +40 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2047 +42 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2159 +44 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2275 +48 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2393 +50 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2515 +54 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2639 +56 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2768 +59 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2899 +62 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3034 +66 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3171 +68 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 4422 -120 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4347 -119 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4273 -118 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4199 -118 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4126 -117 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3981 -116 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3839 -114 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3699 -112 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3561 -110 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3425 -109 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3292 -107 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3161 -105 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3032 -103 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2905 -101 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2781 -99 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2659 -97 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2539 -95 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2422 -93 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2307 -90 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2194 -88 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2083 -87 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1975 -84 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1870 -82 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1771 -80 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1676 -76 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1582 -75 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1492 -72 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1404 -69 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1318 -67 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1236 -64 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1156 -62 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1079 -60 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1005 -57 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 934 -54 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 865 -52 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 0 489 +15 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 514 +16 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 540 +17 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 566 +17 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 593 +18 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 648 +19 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 706 +21 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 766 +23 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 828 +25 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 892 +26 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 959 +28 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1028 +30 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1099 +32 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1172 +34 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1248 +36 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1326 +38 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1406 +40 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1489 +42 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1574 +45 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1661 +47 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1750 +48 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1842 +51 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1937 +53 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2038 +55 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2143 +59 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2249 +60 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2359 +63 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2471 +66 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2585 +68 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2703 +71 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2823 +73 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2946 +75 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3072 +78 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3201 +81 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3332 +83 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 1.40
MARKET TOTAL 22288 399123 +7491
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED