HANG SENG CHINA ENTERPRISES INDEX FUTURES 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 7200 127 28 0 0 8909 -12
P MAR-25 7100 5400 311 27 0 0 4497 -30
C MAR-25 9000 4000 159 30 0 0 7000 +26
C MAR-25 8000 3600 364 27 0 0 10900 +48
C MAR-25 8200 3285 308 28 0 0 6885 +41
P JUN-25 5000 2500 22 28 0 0 5700 -3
P JUN-25 7000 2500 392 26 0 0 4200 -35
C DEC-24 8500 2400 117 35 0 0 10877 +24
C DEC-24 7800 2100 267 32 0 0 8176 +47
P JUN-25 7500 2050 621 26 0 0 3600 -52
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 OCT 2024, TUESDAY 23 OCT 2024, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 4700 C 0 0 0 0 0 | 0 0 0 2798 +114 0 0 | 0 0 0 0 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 2748 +114 0 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 2698 +114 0 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 2648 +114 0 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 2598 +114 0 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 2548 +114 0 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 2498 +114 0 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 2398 +114 0 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 2298 +114 0 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 2198 +114 0 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 2098 +114 0 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 1998 +114 0 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 1898 +114 0 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 1798 +113 0 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 1699 +114 39 0 | 0 0 0 0 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 1599 +113 37 0 | 356 356 0 4 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 1500 +112 37 0 | 329 285 0 687 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 1401 +111 37 0 | 294 218 0 295 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 1303 +111 37 0 | 226 207 0 704 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 1206 +109 37 0 | 162 143 0 1600 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 1110 +108 37 0 | 364 240 0 1304 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 1016 +106 37 0 | 207 95 0 1011 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 924 +104 37 0 | 164 80 0 532 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 834 +100 36 0 | 414 64 0 456 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 747 +97 36 0 | 397 27 0 4483 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 664 +92 36 0 | 339 20 0 1955 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 585 +88 36 0 | 362 17 0 4874 0
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 511 +93 36 0 | 510 11 0 987 0
NOV-24 7200 C 0 0 0 0 0 | 382 382 382 434 +78 35 2 | 426 10 2 1028 0
NOV-24 7300 C 0 0 0 0 0 | 0 0 0 372 +71 35 0 | 376 13 0 5766 0
NOV-24 7400 C 0 0 0 0 0 | 286 286 286 316 +62 35 3 | 550 22 3 2064 0
NOV-24 7500 C 0 0 0 0 0 | 0 0 0 268 +53 35 0 | 368 15 0 4161 0
NOV-24 7600 C 0 0 0 0 0 | 265 265 232 226 +47 36 1222 | 446 12 1222 3526 +519
NOV-24 7700 C 0 0 0 0 0 | 206 218 195 191 +40 36 1182 | 875 11 1182 4416 -114
NOV-24 7800 C 0 0 0 0 0 | 145 176 144 162 +35 37 145 | 463 80 145 3124 +123
NOV-24 7900 C 0 0 0 0 0 | 141 141 141 137 +29 38 50 | 283 66 50 444 0
NOV-24 8000 C 0 0 0 0 0 | 88 117 88 116 +25 39 50 | 384 23 50 7211 -76
NOV-24 8100 C 0 0 0 0 0 | 79 101 79 98 +21 39 88 | 349 19 88 3674 +60
NOV-24 8200 C 0 0 0 0 0 | 69 97 67 83 +17 40 767 | 258 43 767 3730 +120
NOV-24 8300 C 0 0 0 0 0 | 0 0 0 71 +15 41 0 | 402 44 0 2171 0
NOV-24 8400 C 0 0 0 0 0 | 50 68 50 60 +12 42 55 | 426 39 55 4812 0
NOV-24 8500 C 0 0 0 0 0 | 43 51 43 52 +11 42 708 | 457 31 708 8250 -149
NOV-24 8600 C 0 0 0 0 0 | 36 50 36 44 +9 43 52 | 405 28 52 621 0
NOV-24 8700 C 0 0 0 0 0 | 32 44 32 38 +8 44 24 | 209 24 24 5246 +17
NOV-24 8800 C 0 0 0 0 0 | 33 38 33 33 +7 45 59 | 183 20 59 4859 +1
NOV-24 8900 C 0 0 0 0 0 | 0 0 0 28 +5 45 0 | 255 18 0 685 0
NOV-24 9000 C 0 0 0 0 0 | 26 26 25 24 +3 46 1201 | 206 17 1201 1855 -538
NOV-24 9100 C 0 0 0 0 0 | 19 26 19 21 +3 47 20 | 186 19 20 273 +13
NOV-24 9200 C 0 0 0 0 0 | 0 0 0 19 +3 48 0 | 250 19 0 133 0
NOV-24 9300 C 0 0 0 0 0 | 20 20 20 16 +2 48 19 | 97 11 19 77 -8
NOV-24 9400 C 0 0 0 0 0 | 0 0 0 15 +3 50 0 | 103 10 0 69 0
NOV-24 9500 C 0 0 0 0 0 | 0 0 0 14 +4 51 0 | 92 9 0 3875 0
NOV-24 9600 C 0 0 0 0 0 | 0 0 0 12 +3 51 0 | 93 9 0 1800 0
NOV-24 9700 C 0 0 0 0 0 | 10 11 10 11 +3 52 21 | 102 7 21 382 -293
NOV-24 9800 C 0 0 0 0 0 | 0 0 0 10 +3 53 0 | 96 12 0 98 0
NOV-24 9900 C 0 0 0 0 0 | 0 0 0 9 +3 54 0 | 119 11 0 62 0
NOV-24 10000 C 0 0 0 0 0 | 0 0 0 8 +3 54 0 | 120 8 0 1160 0
NOV-24 10100 C 0 0 0 0 0 | 0 0 0 7 +3 55 0 | 0 0 0 0 0
NOV-24 10200 C 0 0 0 0 0 | 0 0 0 6 +3 55 0 | 14 7 0 28 0
NOV-24 10300 C 0 0 0 0 0 | 0 0 0 5 +3 55 0 | 13 9 0 14 0
NOV-24 10400 C 0 0 0 0 0 | 0 0 0 4 +3 55 0 | 102 6 0 64 0
NOV-24 10500 C 0 0 0 0 0 | 0 0 0 3 +2 55 0 | 0 0 0 0 0
NOV-24 10600 C 0 0 0 0 0 | 0 0 0 2 +1 53 0 | 0 0 0 0 0
NOV-24 10700 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
NOV-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
NOV-24 10900 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 68 13 0 83 0
NOV-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 53 51 0 29 0
TOTAL CALL 0 | TOTAL CALL 5668 | TOTAL CALL 5668 94682 -325
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
NOV-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 3 3 0 16 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 4 4 0 145 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 13 4 0 545 0
NOV-24 5100 P 0 0 0 0 0 | 2 2 2 1 0 57 300 | 36 2 300 1055 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 67 5 0 736 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 35 6 0 2540 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 64 17 0 1608 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 46 9 0 23 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 96 12 0 3047 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 58 11 0 63 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 163 7 0 1617 0
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 2 -1 40 0 | 289 11 0 932 0
NOV-24 6000 P 0 0 0 0 0 | 7 7 7 3 -1 39 47 | 347 7 47 1444 -6
NOV-24 6100 P 0 0 0 0 0 | 8 8 8 4 -2 38 200 | 312 8 200 1662 0
NOV-24 6200 P 0 0 0 0 0 | 11 11 10 6 -3 38 820 | 371 10 820 1768 +23
NOV-24 6300 P 0 0 0 0 0 | 10 10 10 9 -4 38 300 | 217 10 300 1138 -71
NOV-24 6400 P 0 0 0 0 0 | 19 19 15 13 -6 37 742 | 203 15 742 2100 0
NOV-24 6500 P 0 0 0 0 0 | 0 0 0 19 -8 37 0 | 244 25 0 632 0
NOV-24 6600 P 0 0 0 0 0 | 25 25 25 25 -10 36 561 | 288 25 561 1150 0
NOV-24 6700 P 0 0 0 0 0 | 31 31 31 35 -13 36 86 | 169 31 86 1806 0
NOV-24 6800 P 0 0 0 0 0 | 48 49 40 48 -16 36 369 | 239 40 369 1767 +169
NOV-24 6900 P 0 0 0 0 0 | 65 65 58 64 -21 36 190 | 299 51 190 1879 -203
NOV-24 7000 P 0 0 0 0 0 | 77 78 77 85 -25 36 40 | 320 60 40 6717 -30
NOV-24 7100 P 0 0 0 0 0 | 0 0 0 110 -30 35 0 | 383 72 0 1171 0
NOV-24 7200 P 0 0 0 0 0 | 149 149 131 140 -35 35 220 | 297 83 220 2547 0
NOV-24 7300 P 0 0 0 0 0 | 160 176 145 175 -44 35 398 | 353 102 398 3249 +117
NOV-24 7400 P 0 0 0 0 0 | 207 222 183 218 -54 35 387 | 413 121 387 4331 +20
NOV-24 7500 P 0 0 0 0 0 | 258 275 231 270 -61 35 407 | 459 141 407 3181 +36
NOV-24 7600 P 0 0 0 0 0 | 314 335 285 328 -68 36 438 | 380 168 438 4375 +389
NOV-24 7700 P 0 0 0 0 0 | 420 420 371 393 -73 36 36 | 469 199 36 397 +34
NOV-24 7800 P 0 0 0 0 0 | 0 0 0 462 -85 37 0 | 503 228 0 111 0
NOV-24 7900 P 0 0 0 0 0 | 0 0 0 542 -85 38 0 | 407 359 0 254 0
NOV-24 8000 P 0 0 0 0 0 | 0 0 0 621 -89 39 0 | 547 320 0 4366 0
NOV-24 8100 P 0 0 0 0 0 | 0 0 0 703 -93 40 0 | 0 0 0 800 0
NOV-24 8200 P 0 0 0 0 0 | 0 0 0 788 -96 41 0 | 424 395 0 169 0
NOV-24 8300 P 0 0 0 0 0 | 0 0 0 875 -99 41 0 | 517 466 0 11 0
NOV-24 8400 P 0 0 0 0 0 | 0 0 0 964 -101 42 0 | 0 0 0 0 0
NOV-24 8500 P 0 0 0 0 0 | 0 0 0 1055 -103 43 0 | 0 0 0 0 0
NOV-24 8600 P 0 0 0 0 0 | 0 0 0 1148 -104 44 0 | 0 0 0 0 0
NOV-24 8700 P 0 0 0 0 0 | 0 0 0 1241 -106 44 0 | 0 0 0 0 0
NOV-24 8800 P 0 0 0 0 0 | 0 0 0 1336 -107 45 0 | 0 0 0 0 0
NOV-24 8900 P 0 0 0 0 0 | 0 0 0 1431 -109 46 0 | 0 0 0 0 0
NOV-24 9000 P 0 0 0 0 0 | 0 0 0 1527 -110 46 0 | 0 0 0 0 0
NOV-24 9100 P 0 0 0 0 0 | 0 0 0 1624 -110 47 0 | 0 0 0 0 0
NOV-24 9200 P 0 0 0 0 0 | 0 0 0 1721 -111 48 0 | 0 0 0 0 0
NOV-24 9300 P 0 0 0 0 0 | 0 0 0 1819 -111 49 0 | 0 0 0 0 0
NOV-24 9400 P 0 0 0 0 0 | 0 0 0 1917 -111 50 0 | 0 0 0 0 0
NOV-24 9500 P 0 0 0 0 0 | 0 0 0 2015 -112 50 0 | 0 0 0 0 0
NOV-24 9600 P 0 0 0 0 0 | 0 0 0 2114 -112 51 0 | 0 0 0 0 0
NOV-24 9700 P 0 0 0 0 0 | 0 0 0 2212 -113 51 0 | 0 0 0 0 0
NOV-24 9800 P 0 0 0 0 0 | 0 0 0 2311 -113 52 0 | 0 0 0 0 0
NOV-24 9900 P 0 0 0 0 0 | 0 0 0 2410 -113 53 0 | 0 0 0 0 0
NOV-24 10000 P 0 0 0 0 0 | 0 0 0 2509 -113 53 0 | 0 0 0 0 0
NOV-24 10100 P 0 0 0 0 0 | 0 0 0 2609 -113 55 0 | 0 0 0 0 0
NOV-24 10200 P 0 0 0 0 0 | 0 0 0 2708 -113 55 0 | 0 0 0 0 0
NOV-24 10300 P 0 0 0 0 0 | 0 0 0 2807 -114 55 0 | 0 0 0 0 0
NOV-24 10400 P 0 0 0 0 0 | 0 0 0 2907 -113 57 0 | 0 0 0 0 0
NOV-24 10500 P 0 0 0 0 0 | 0 0 0 3007 -113 58 0 | 0 0 0 0 0
NOV-24 10600 P 0 0 0 0 0 | 0 0 0 3106 -114 58 0 | 0 0 0 0 0
NOV-24 10700 P 0 0 0 0 0 | 0 0 0 3206 -114 59 0 | 0 0 0 0 0
NOV-24 10800 P 0 0 0 0 0 | 0 0 0 3306 -113 61 0 | 0 0 0 0 0
NOV-24 10900 P 0 0 0 0 0 | 0 0 0 3405 -114 60 0 | 0 0 0 0 0
NOV-24 11000 P 0 0 0 0 0 | 0 0 0 3505 -114 61 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5541 | TOTAL PUT 5541 59352 +478
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 11209 154034 +153
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 2000 C 0 0 0 0 0 | 0 0 0 5520 +117 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 4520 +117 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 4220 +117 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 4020 +117 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 3720 +117 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 3620 +117 0 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3570 +117 0 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3520 +117 0 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 3470 +117 0 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3420 +117 0 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3370 +117 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 3320 +117 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 3270 +117 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3220 +117 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 3170 +117 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 3120 +117 0 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 3070 +117 0 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 3020 +117 0 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2970 +117 0 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2920 +117 0 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2870 +117 0 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2820 +117 0 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2770 +117 0 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2720 +117 0 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2670 +117 0 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2620 +116 0 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2570 +116 0 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2520 +116 0 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2421 +117 36 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 2321 +116 34 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2222 +116 35 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 2122 +115 33 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 2023 +115 33 0 | 0 0 0 3300 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1925 +114 34 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1827 +114 34 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1729 +112 33 0 | 800 258 0 5230 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1633 +112 33 0 | 393 326 0 5724 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1537 +110 33 0 | 742 343 0 10250 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1442 +108 33 0 | 375 231 0 5166 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1349 +107 33 0 | 640 218 0 13180 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1258 +106 33 0 | 294 171 0 9176 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 1168 +103 32 0 | 1094 159 0 7350 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 1081 +101 32 0 | 412 172 0 5862 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 996 +99 32 0 | 539 133 0 8542 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 914 +96 32 0 | 459 213 0 2383 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 835 +94 32 0 | 411 89 0 7053 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 759 +91 32 0 | 160 86 0 4625 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 687 +88 32 0 | 419 35 0 8859 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 618 +84 31 0 | 1335 48 0 4584 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 553 +88 31 0 | 1020 21 0 6301 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 487 +75 31 0 | 414 36 0 2135 0
DEC-24 7400 C 0 0 0 0 0 | 440 442 440 433 +69 31 20 | 537 23 20 4819 -20
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 384 +64 31 100 | 1035 25 100 9098 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 341 +58 31 500 | 359 10 500 9500 -215
DEC-24 7700 C 0 0 0 0 0 | 311 311 310 302 +53 31 35 | 458 30 35 3616 0
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 267 +47 32 2100 | 654 63 2100 8176 +642
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 237 +43 32 0 | 408 20 0 3171 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 210 +39 32 500 | 650 58 500 17710 -300
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 187 +36 33 100 | 600 40 100 1901 +100
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 166 +32 33 0 | 300 31 0 5684 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 148 +29 34 400 | 255 45 400 3096 +400
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 131 +26 34 0 | 360 102 0 6838 0
DEC-24 8500 C 0 0 0 0 0 | 0 0 0 117 +24 35 2400 | 256 63 2400 10877 +1221
DEC-24 8600 C 0 0 0 0 0 | 118 118 118 104 +21 35 3 | 526 46 3 7605 0
DEC-24 8700 C 0 0 0 0 0 | 85 106 85 92 +18 35 236 | 480 71 236 4011 -25
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 82 +16 36 1000 | 313 13 1000 5931 +986
DEC-24 8900 C 0 0 0 0 0 | 0 0 0 73 +14 36 0 | 306 50 0 1777 0
DEC-24 9000 C 0 0 0 0 0 | 72 72 62 65 +13 36 1271 | 272 15 1271 19669 -212
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 59 +12 37 0 | 0 0 0 0 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 53 +11 37 0 | 241 43 0 4648 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 47 +9 38 0 | 152 152 0 500 0
DEC-24 9400 C 0 0 0 0 0 | 44 44 40 43 +7 38 278 | 219 24 278 5124 -92
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 39 +7 39 0 | 0 0 0 1500 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 36 +7 39 1200 | 170 8 1200 2828 +1100
DEC-24 9700 C 0 0 0 0 0 | 29 29 29 33 +6 40 14 | 29 29 14 14 +14
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 29 +5 40 0 | 62 62 0 1475 0
DEC-24 9900 C 0 0 0 0 0 | 24 24 24 27 +5 41 21 | 24 24 21 21 +21
DEC-24 10000 C 0 0 0 0 0 | 22 24 22 24 +4 41 165 | 146 20 165 12988 -3
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 21 +3 41 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 20 +3 42 0 | 81 34 0 673 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 18 +3 42 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 17 +3 42 0 | 77 68 0 1235 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 16 +3 43 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 15 +3 44 0 | 45 45 0 526 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 14 +3 44 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 13 +3 44 0 | 38 38 0 27 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 12 +3 45 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 13 13 13 11 +3 45 7 | 13 13 7 7 +7
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 10 +3 46 0 | 65 9 0 130 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 8 +2 47 0 | 41 11 0 143 0
DEC-24 11600 C 0 0 0 0 0 | 9 9 9 7 +2 47 30 | 50 8 30 230 +30
TOTAL CALL 0 | TOTAL CALL 10380 | TOTAL CALL 10380 277841 +3654
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 2000 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 8 8 0 50 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 196 6 0 3105 0
DEC-24 4550 P 0 0 0 0 0 | 5 5 5 1 0 46 7 | 5 5 7 7 +7
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 244 13 0 7313 0
DEC-24 4650 P 0 0 0 0 0 | 5 5 5 1 0 44 50 | 5 5 50 50 +50
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 7 7 0 1235 0
DEC-24 4750 P 0 0 0 0 0 | 6 6 6 1 0 42 7 | 7 6 7 257 +7
DEC-24 4800 P 0 0 0 0 0 | 6 6 6 1 0 41 42 | 179 6 42 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 192 10 0 16707 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 219 13 0 3001 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 272 11 0 10137 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 510 17 0 17900 0
DEC-24 5400 P 0 0 0 0 0 | 11 11 10 3 -1 35 513 | 351 10 513 6381 -500
DEC-24 5500 P 0 0 0 0 0 | 12 12 12 4 -2 35 94 | 394 12 94 8021 +94
DEC-24 5600 P 0 0 0 0 0 | 13 13 13 5 -3 34 75 | 441 13 75 15340 0
DEC-24 5700 P 0 0 0 0 0 | 15 15 15 7 -4 34 42 | 491 15 42 9661 -42
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 10 -4 34 0 | 429 21 0 8657 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 13 -6 33 0 | 612 24 0 11362 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 17 -7 33 0 | 640 27 0 18139 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 23 -8 33 0 | 355 31 0 3275 0
DEC-24 6200 P 0 0 0 0 0 | 33 33 33 30 -10 33 75 | 622 33 75 9589 +41
DEC-24 6300 P 0 0 0 0 0 | 39 39 39 39 -9 33 1211 | 333 39 1211 10375 +545
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 49 -11 33 400 | 729 53 400 11595 -200
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 59 -15 32 750 | 299 49 750 6296 +750
DEC-24 6600 P 0 0 0 0 0 | 63 69 63 74 -17 32 175 | 221 63 175 6401 +133
DEC-24 6700 P 0 0 0 0 0 | 90 90 84 91 -20 32 45 | 384 65 45 12756 0
DEC-24 6800 P 0 0 0 0 0 | 97 99 94 111 -23 31 157 | 324 75 157 7083 -37
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 135 -25 31 0 | 373 85 0 2835 0
DEC-24 7000 P 0 0 0 0 0 | 153 153 153 162 -28 31 1089 | 228 101 1089 19169 +547
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 192 -32 31 0 | 312 149 0 4830 0
DEC-24 7200 P 0 0 0 0 0 | 203 223 203 226 -36 31 1610 | 302 203 1610 13108 -27
DEC-24 7300 P 0 0 0 0 0 | 262 262 261 267 -41 31 300 | 393 229 300 6025 -102
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 313 -47 31 0 | 475 225 0 5000 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 364 -53 31 0 | 384 268 0 7120 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 421 -58 31 0 | 520 294 0 2600 0
DEC-24 7700 P 0 0 0 0 0 | 473 473 473 483 -64 31 30 | 510 389 30 1370 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 549 -73 32 0 | 398 398 0 2650 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 622 -74 32 0 | 463 463 0 9 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 695 -78 33 0 | 482 473 0 5400 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 771 -82 33 0 | 527 527 0 310 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 850 -85 34 0 | 0 0 0 500 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 931 -88 34 0 | 0 0 0 1100 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1014 -91 34 0 | 0 0 0 500 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1099 -94 35 0 | 0 0 0 500 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1186 -97 35 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1275 -98 36 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1364 -101 36 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1455 -102 36 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1548 -103 37 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1640 -105 37 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1734 -106 38 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 1829 -107 38 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 1924 -108 38 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2020 -109 39 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2116 -110 39 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2212 -111 40 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2309 -111 40 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2407 -111 41 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2504 -112 41 0 | 0 0 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 2602 -113 41 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2700 -113 42 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 2798 -114 42 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 2897 -114 42 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 2996 -114 43 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3094 -115 43 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3193 -115 44 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3292 -115 44 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3391 -115 44 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3490 -116 45 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3689 -115 46 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 3888 -116 47 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4087 -116 47 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6672 | TOTAL PUT 6672 289850 +1266
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 17052 567691 +4920
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 5100 C 0 0 0 0 0 | 0 0 0 2435 +113 33 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 2336 +113 33 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 2237 +112 32 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 2139 +112 32 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 2041 +111 32 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1944 +110 32 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1847 +109 32 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1751 +108 31 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1657 +107 31 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1563 +105 31 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1471 +104 31 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1381 +103 31 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1292 +101 31 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1206 +100 30 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1121 +97 30 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 1039 +95 30 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 960 +93 30 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 883 +90 30 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 809 +87 30 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 739 +85 29 0 | 0 0 0 0 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 672 +82 29 0 | 0 0 0 0 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 590 +76 28 0 | 0 0 0 0 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 533 +73 28 0 | 0 0 0 0 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 479 +66 28 0 | 0 0 0 0 0
JAN-25 7500 C 0 0 0 0 0 | 0 0 0 432 +63 28 0 | 0 0 0 300 0
JAN-25 7600 C 0 0 0 0 0 | 0 0 0 387 +56 28 0 | 0 0 0 0 0
JAN-25 7700 C 0 0 0 0 0 | 0 0 0 349 +53 29 0 | 0 0 0 0 0
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 315 +49 29 0 | 0 0 0 600 0
JAN-25 7900 C 0 0 0 0 0 | 0 0 0 283 +45 29 0 | 0 0 0 0 0
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 253 +40 29 0 | 0 0 0 1100 0
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 228 +37 30 0 | 0 0 0 0 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 206 +35 30 0 | 0 0 0 992 0
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 186 +33 30 0 | 0 0 0 0 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 167 +30 31 0 | 0 0 0 0 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 151 +28 31 0 | 0 0 0 0 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 136 +25 31 0 | 0 0 0 0 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 123 +23 32 0 | 0 0 0 0 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 111 +21 32 0 | 0 0 0 2500 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 100 +18 32 0 | 0 0 0 0 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 91 +17 33 0 | 0 0 0 3700 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 82 +16 33 0 | 0 0 0 0 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 74 +14 33 0 | 0 0 0 992 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 67 +12 34 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 60 +10 34 0 | 0 0 0 0 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 55 +10 34 0 | 0 0 0 0 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 51 +10 35 0 | 0 0 0 0 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 46 +9 35 0 | 0 0 0 0 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 41 +9 35 0 | 0 0 0 0 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 37 +8 35 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 34 +7 36 0 | 0 0 0 0 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 31 +7 36 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 28 +6 36 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 26 +6 37 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 23 +4 37 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 22 +5 37 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 20 +4 37 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 18 +4 37 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 17 +4 38 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 15 +3 38 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 14 +3 38 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 10184 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
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 5 -2 32 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 7 -3 32 0 | 18 17 0 300 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 9 -3 32 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 12 -4 32 0 | 26 26 0 5 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 16 -5 32 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 20 -6 32 0 | 0 0 0 0 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 26 -7 32 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 32 -9 31 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 41 -8 31 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 49 -9 31 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 59 -12 30 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 71 -15 30 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 86 -17 30 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 104 -18 30 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 124 -21 30 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 146 -24 29 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 172 -26 29 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 201 -28 29 0 | 0 0 0 0 0
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 233 -32 29 0 | 0 0 0 0 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 270 -38 29 0 | 315 268 0 100 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 315 -41 29 0 | 358 312 0 50 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 361 -48 29 0 | 412 364 0 850 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 414 -52 29 0 | 0 0 0 0 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 470 -56 29 0 | 0 0 0 0 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 531 -60 29 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 591 -65 29 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 659 -68 30 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 729 -73 30 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 803 -76 30 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 879 -79 31 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 958 -82 31 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1039 -84 31 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1121 -88 31 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1206 -89 32 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1292 -92 32 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1380 -93 32 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1469 -95 33 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1559 -97 33 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1650 -98 33 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1742 -100 33 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 1835 -101 34 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 1928 -102 34 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2022 -104 34 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2117 -105 34 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2213 -105 35 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2309 -105 35 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2405 -106 35 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2502 -107 36 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2599 -107 36 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 2696 -108 36 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 2794 -108 37 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 2891 -110 37 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 2990 -109 37 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3088 -110 37 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3186 -110 37 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3285 -110 38 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3383 -111 38 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3482 -111 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1315 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 11499 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
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1779 +109 29 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1687 +108 29 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1596 +107 29 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1506 +106 29 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1418 +104 29 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1332 +103 29 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1248 +101 29 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1166 +99 28 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1086 +96 28 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1009 +94 28 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 935 +91 28 0 | 0 0 0 0 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 864 +89 28 0 | 0 0 0 0 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 795 +85 28 0 | 0 0 0 0 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 730 +83 28 0 | 0 0 0 0 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 668 +80 27 0 | 0 0 0 0 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 609 +76 27 0 | 0 0 0 0 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 553 +75 27 0 | 0 0 0 0 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 500 +65 27 0 | 0 0 0 0 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 460 +65 27 0 | 0 0 0 0 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 419 +61 28 0 | 0 0 0 0 0
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 381 +58 28 0 | 0 0 0 0 0
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 347 +52 28 0 | 0 0 0 0 0
FEB-25 8000 C 0 0 0 0 0 | 0 0 0 313 +48 28 0 | 0 0 0 0 0
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 285 +42 28 0 | 0 0 0 0 0
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 262 +42 29 0 | 0 0 0 0 0
FEB-25 8300 C 0 0 0 0 0 | 0 0 0 239 +39 29 0 | 0 0 0 0 0
FEB-25 8400 C 0 0 0 0 0 | 0 0 0 217 +35 29 0 | 0 0 0 0 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 198 +33 29 0 | 0 0 0 0 0
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 181 +30 30 0 | 0 0 0 0 0
FEB-25 8700 C 0 0 0 0 0 | 0 0 0 165 +27 30 0 | 0 0 0 0 0
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 150 +24 30 0 | 0 0 0 0 0
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 137 +22 30 0 | 0 0 0 0 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 125 +20 30 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
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 30 -6 29 0 | 0 0 0 0 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 39 -6 29 0 | 0 0 0 0 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 48 -7 29 0 | 0 0 0 0 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 58 -9 29 0 | 0 0 0 0 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 69 -10 29 0 | 0 0 0 0 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 80 -12 28 0 | 0 0 0 0 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 96 -12 28 0 | 0 0 0 0 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 113 -15 28 0 | 0 0 0 0 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 133 -17 28 0 | 0 0 0 0 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 155 -20 28 0 | 0 0 0 0 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 180 -22 28 0 | 0 0 0 0 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 208 -25 27 0 | 0 0 0 0 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 239 -27 27 0 | 0 0 0 0 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 273 -31 27 0 | 0 0 0 0 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 312 -37 27 0 | 0 0 0 0 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 357 -40 27 0 | 0 0 0 0 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 404 -45 27 0 | 0 0 0 0 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 453 -52 27 0 | 0 0 0 0 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 509 -57 27 0 | 0 0 0 0 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 568 -62 27 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 630 -64 28 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 699 -65 28 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 768 -68 28 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 840 -71 28 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 914 -74 29 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 990 -77 29 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1069 -79 29 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1149 -82 29 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1232 -83 30 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1315 -86 30 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1401 -87 30 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1487 -90 30 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1575 -92 30 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
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 3219 +119 31 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 3169 +118 30 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 3119 +118 30 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3070 +119 31 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3020 +118 31 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2970 +118 30 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2921 +118 31 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2871 +118 30 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2822 +118 31 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2772 +117 30 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2723 +118 30 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2674 +118 31 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2625 +118 31 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2575 +117 30 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2478 +117 30 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2380 +116 30 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2284 +116 30 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2188 +115 30 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2093 +115 30 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1999 +114 30 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1905 +112 29 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1813 +111 29 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1723 +111 29 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1634 +110 29 0 | 0 0 0 4450 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1546 +108 29 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1460 +106 29 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1376 +105 28 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1295 +104 28 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1215 +102 28 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1137 +99 28 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1063 +98 28 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 990 +95 28 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 920 +93 28 0 | 0 0 0 1950 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 853 +91 28 0 | 186 186 0 4000 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 789 +88 27 0 | 0 0 0 350 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 728 +94 27 0 | 0 0 0 2800 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 659 +75 27 0 | 0 0 0 200 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 606 +71 27 150 | 541 493 150 4708 +99
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 557 +67 27 750 | 686 495 750 1761 -339
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 511 +63 27 1000 | 455 455 1000 3715 +800
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 470 +60 27 0 | 0 0 0 800 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 431 +54 27 0 | 359 34 0 1450 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 397 +50 27 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 364 +48 27 3600 | 316 238 3600 10900 +1000
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 335 +44 28 0 | 340 216 0 1200 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 308 +41 28 3285 | 317 317 3285 6885 +3285
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 282 +38 28 0 | 0 0 0 3400 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 261 +37 28 800 | 353 139 800 2221 +763
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 240 +35 29 0 | 353 190 0 1800 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 220 +33 29 0 | 307 307 0 3250 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 203 +31 29 0 | 274 274 0 107 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 188 +30 29 1300 | 150 148 1300 3400 +500
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 172 +27 29 0 | 0 0 0 300 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 159 +26 30 4000 | 416 189 4000 7000 +4000
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 145 +23 30 0 | 0 0 0 0 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 134 +19 30 1150 | 0 0 1150 2600 +300
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 125 +22 30 0 | 0 0 0 1000 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 117 +22 31 0 | 0 0 0 2900 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 106 +19 31 0 | 0 0 0 0 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 98 +18 31 1750 | 0 0 1750 3200 +550
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 90 +16 31 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 83 +15 31 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 77 +14 31 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 71 +13 32 2000 | 0 0 2000 3300 +1600
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 66 +13 32 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 61 +12 32 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 57 +11 32 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 53 +11 32 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 49 +10 33 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 46 +10 33 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 43 +9 33 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 40 +9 33 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 37 +8 33 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 35 +8 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 19785 | TOTAL CALL 19785 103859 +12558
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 4350 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 5 -2 30 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 6 -2 30 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 10 -2 30 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 12 -3 30 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 16 -3 30 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 20 -4 30 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 25 -4 30 0 | 0 0 0 4350 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 31 -6 30 0 | 0 0 0 3850 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 39 -6 30 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 47 -7 29 0 | 528 338 0 3867 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 56 -9 29 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 65 -11 29 0 | 0 0 0 8625 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 78 -8 29 0 | 0 0 0 1900 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 90 -12 28 200 | 337 120 200 3530 +100
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 105 -14 28 0 | 381 381 0 3595 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 123 -15 28 1200 | 160 160 1200 6070 +999
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 142 -17 28 0 | 177 139 0 4050 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 164 -19 28 0 | 216 146 0 3202 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 189 -20 28 0 | 173 173 0 3451 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 215 -23 27 0 | 228 181 0 3250 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 245 -25 27 300 | 214 214 300 1950 +100
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 277 -27 27 0 | 327 279 0 6550 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 311 -30 27 5400 | 433 266 5400 4497 +2400
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 349 -35 27 100 | 0 0 100 6610 -100
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 391 -41 27 0 | 0 0 0 200 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 440 -43 27 150 | 449 449 150 6216 +100
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 489 -50 27 0 | 0 0 0 2650 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 544 -55 27 0 | 0 0 0 1800 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 607 -54 27 0 | 0 0 0 781 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 667 -58 27 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 729 -70 27 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 789 -81 27 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 870 -73 28 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 943 -76 28 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1018 -78 28 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1094 -82 28 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1173 -84 29 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1254 -86 29 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1336 -88 29 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1420 -89 29 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1505 -91 29 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1591 -93 30 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1678 -95 30 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1767 -96 30 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1856 -98 30 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1947 -99 30 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2038 -100 31 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2130 -101 31 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2222 -103 31 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2315 -104 31 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2409 -105 31 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2503 -106 32 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2598 -106 32 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2693 -107 32 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2789 -108 32 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2885 -108 32 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2981 -109 33 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3078 -109 33 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3175 -110 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3272 -110 33 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3369 -111 33 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3467 -111 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7350 | TOTAL PUT 7350 97706 +3599
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 27135 201565 +16157
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 3635 +114 29 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3536 +114 30 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3436 +113 29 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3337 +114 29 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3238 +113 29 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3139 +113 28 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3041 +113 29 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2943 +113 29 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2845 +112 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2797 +113 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2748 +112 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2700 +112 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2652 +112 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2604 +112 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2556 +111 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2461 +111 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2367 +110 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2274 +109 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2182 +109 28 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2091 +107 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2001 +106 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1913 +105 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1826 +103 27 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1741 +102 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1658 +101 27 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1576 +99 27 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1496 +97 27 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1418 +95 27 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1343 +93 27 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1269 +91 27 0 | 0 0 0 2100 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1198 +89 27 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1129 +87 27 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1062 +84 27 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 998 +82 27 0 | 0 0 0 700 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 936 +79 27 0 | 1420 277 0 2249 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 876 +76 26 0 | 0 0 0 300 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 819 +70 26 0 | 240 240 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 773 +74 27 0 | 0 0 0 350 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 724 +73 27 0 | 207 207 0 1450 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 671 +65 26 950 | 0 0 950 2950 +950
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 624 +59 26 0 | 177 177 0 1100 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 588 +62 27 0 | 0 0 0 3200 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 547 +58 27 0 | 0 0 0 2100 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 512 +57 27 0 | 0 0 0 350 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 478 +54 27 0 | 0 0 0 4550 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 446 +51 27 0 | 0 0 0 800 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 416 +48 27 0 | 0 0 0 1500 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 387 +43 27 0 | 0 0 0 200 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 361 +42 27 0 | 0 0 0 0 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 341 +43 28 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 318 +41 28 0 | 0 0 0 0 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 298 +40 28 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 278 +38 28 0 | 691 689 0 725 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 259 +41 28 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 238 +36 28 0 | 0 0 0 200 0
JUN-25 9100 C 0 0 0 0 0 | 256 256 248 223 +35 28 7 | 256 248 7 7 +7
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 208 +34 28 0 | 0 0 0 0 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 195 +33 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 183 +33 28 0 | 0 0 0 0 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 166 +26 28 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 155 +25 28 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 145 +25 29 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 135 +23 29 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 126 +22 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 118 +22 29 0 | 0 0 0 0 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 110 +20 29 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 103 +20 29 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 96 +19 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 90 +18 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 84 +17 29 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 79 +17 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 74 +16 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 69 +15 30 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 65 +15 30 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 61 +14 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 957 | TOTAL CALL 957 42183 +957
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 29 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 7 -1 29 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 9 -1 29 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 11 -2 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 13 -1 28 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 14 -2 28 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 16 -2 28 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 18 -2 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 20 -2 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 22 -3 28 2500 | 145 145 2500 5700 +1900
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 27 -3 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 33 -4 28 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 40 -5 28 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 48 -5 28 0 | 182 176 0 90 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 57 -7 28 0 | 0 0 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 67 -8 28 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 79 -9 28 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 92 -11 27 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 107 -15 27 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 127 -12 28 7200 | 455 140 7200 8909 +5800
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 146 -11 28 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 163 -12 27 0 | 0 0 0 1400 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 181 -16 27 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 203 -20 27 0 | 0 0 0 2100 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 228 -23 27 0 | 0 0 0 3800 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 259 -24 27 0 | 0 0 0 2700 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 287 -28 26 0 | 0 0 0 550 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 319 -31 26 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 353 -33 26 0 | 0 0 0 1250 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 392 -35 26 2500 | 351 351 2500 4200 +2000
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 431 -39 26 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 475 -41 26 0 | 0 0 0 5300 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 520 -45 26 0 | 0 0 0 1055 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 570 -48 26 0 | 0 0 0 1600 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 621 -52 26 2050 | 0 0 2050 3600 +1350
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 675 -56 26 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 733 -60 26 0 | 0 0 0 100 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 794 -64 26 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 858 -76 26 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 929 -74 26 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1008 -65 27 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1078 -68 27 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1151 -69 27 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1225 -71 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1300 -73 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1378 -75 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1457 -76 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1537 -78 28 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1619 -79 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1702 -80 28 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1786 -82 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1871 -83 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1957 -85 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2044 -86 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2132 -88 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2221 -89 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2311 -89 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2401 -91 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2492 -92 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2584 -92 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2676 -94 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2769 -94 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2862 -95 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2956 -96 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3050 -97 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3145 -97 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3240 -98 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3335 -99 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3431 -99 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3527 -100 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14250 | TOTAL PUT 14250 54160 +11050
| MONTH PUT/CALL RATIO 14.89
| MONTH TOTAL 15207 96343 +12007
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 2785 +110 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2737 +109 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2691 +110 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2644 +109 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2598 +109 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2551 +108 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2460 +108 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2370 +108 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2280 +106 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2192 +105 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2106 +105 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2021 +104 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1938 +103 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1856 +102 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1775 +100 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1697 +99 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1621 +99 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1546 +97 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1473 +96 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1402 +94 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1333 +93 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1267 +92 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1202 +90 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1140 +89 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1079 +87 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1021 +86 26 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 965 +85 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 911 +78 26 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 862 +80 26 0 | 0 0 0 900 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 808 +72 26 0 | 0 0 0 600 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 765 +73 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 719 +68 26 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 678 +65 26 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 637 +60 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 599 +57 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 563 +53 26 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 531 +51 26 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 499 +47 26 0 | 0 0 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 468 +43 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 447 +47 27 0 | 0 0 0 1150 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 414 +37 26 0 | 0 0 0 1500 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 390 +35 27 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 374 +41 27 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 353 +39 27 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 331 +43 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 304 +34 27 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 285 +32 27 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 268 +31 27 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 251 +28 27 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 235 +26 27 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 220 +24 27 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 207 +23 27 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 194 +22 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 181 +20 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 170 +19 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 159 +17 27 0 | 0 0 0 0 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 149 +16 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 140 +15 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 131 +14 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 123 +13 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 115 +12 27 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 108 +11 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 101 +10 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 94 +8 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 88 +8 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 83 +8 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5223 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 30 -4 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 32 -5 28 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 36 -4 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 39 -5 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 43 -5 28 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 46 -6 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 55 -6 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 65 -6 28 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 75 -8 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 87 -9 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 101 -9 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 116 -10 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 133 -11 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 151 -12 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 170 -19 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 197 -12 27 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 215 -16 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 242 -13 27 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 267 -14 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 293 -15 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 321 -18 26 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 351 -22 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 385 -24 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 422 -25 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 460 -28 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 500 -30 26 0 | 0 0 0 1500 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 547 -31 26 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 600 -27 26 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 649 -29 26 0 | 0 0 0 300 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 698 -34 26 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 752 -36 26 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 809 -47 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 872 -47 26 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 933 -50 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 996 -52 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1061 -55 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1128 -58 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1197 -60 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1267 -63 27 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1338 -66 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1412 -68 27 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1487 -70 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1563 -73 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1640 -76 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1719 -78 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1799 -80 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1880 -82 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1963 -83 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2046 -86 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2130 -88 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2215 -90 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2302 -91 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2389 -92 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2476 -94 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2565 -95 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2654 -97 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2744 -98 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2835 -99 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2926 -100 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3018 -101 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3110 -102 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3203 -103 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3296 -104 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3389 -106 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3483 -106 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3578 -106 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3593 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8816 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 3658 +113 30 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3560 +112 29 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3464 +112 29 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3368 +112 29 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3272 +111 29 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3177 +111 29 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3083 +110 29 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2989 +109 29 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2897 +109 29 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2805 +109 28 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2714 +108 28 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2624 +107 28 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2448 +106 28 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2276 +104 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2110 +102 28 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1949 +100 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1795 +98 27 0 | 0 0 0 900 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1647 +96 27 0 | 0 0 0 1200 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1505 +93 27 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1371 +90 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1244 +86 26 0 | 0 0 0 300 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1128 +85 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1012 +74 26 0 | 0 0 0 300 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 910 +67 26 0 | 0 0 0 2900 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 826 +70 26 300 | 0 0 300 850 +300
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 734 +57 26 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 657 +50 26 0 | 0 0 0 750 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 597 +52 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 537 +48 26 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 492 +53 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 442 +48 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 397 +44 27 0 | 0 0 0 150 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 356 +39 27 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 320 +36 27 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 287 +33 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 257 +29 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 230 +26 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 207 +24 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 185 +21 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 166 +19 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 149 +17 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 134 +15 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 121 +14 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 110 +13 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 99 +11 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 7350 +300
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 13 -1 30 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 15 -2 29 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 19 -2 29 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 23 -2 29 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 27 -3 29 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 32 -3 29 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 38 -4 29 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 44 -6 29 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 53 -5 29 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 62 -5 29 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 71 -6 28 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 82 -7 28 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 106 -9 28 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 132 -11 28 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 160 -13 27 0 | 0 0 0 1500 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 198 -14 27 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 242 -16 27 0 | 0 0 0 5350 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 293 -18 26 0 | 0 0 0 900 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 349 -21 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 413 -23 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 484 -26 26 0 | 0 0 0 200 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 561 -30 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 646 -33 25 300 | 0 0 300 950 +300
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 741 -43 25 0 | 0 0 0 5400 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 846 -51 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 972 -47 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1098 -74 25 0 | 0 0 0 650 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1246 -64 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1387 -68 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1533 -72 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1685 -75 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1841 -78 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2002 -81 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2167 -83 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2335 -86 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2507 -88 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2682 -90 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2859 -92 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3038 -95 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3220 -96 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3404 -97 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3589 -99 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3776 -100 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3965 -101 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4154 -103 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 16450 +300
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 600 23800 +600
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 3664 +112 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3568 +112 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3473 +112 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3378 +111 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3284 +111 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3191 +110 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3099 +110 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3008 +110 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2917 +108 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2828 +108 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2740 +107 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2653 +106 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2484 +105 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2319 +102 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2161 +100 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2008 +97 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1862 +94 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1723 +91 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1591 +88 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1465 +84 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1346 +81 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1235 +78 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1130 +74 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1031 +70 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 939 +64 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 856 +60 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 779 +56 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 708 +53 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 643 +50 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 583 +47 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 527 +43 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 477 +41 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 430 +37 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 388 +35 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 350 +32 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 315 +30 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 283 +27 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 254 +25 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 228 +23 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 205 +22 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 183 +19 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 164 +18 24 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 18 -2 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 22 -2 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 27 -2 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 32 -3 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 38 -3 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 45 -4 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 53 -4 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 62 -4 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 71 -6 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 82 -6 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 94 -7 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 107 -8 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 138 -9 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 173 -12 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 215 -14 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 262 -17 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 316 -20 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 377 -23 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 445 -26 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 519 -30 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 600 -33 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 689 -36 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 784 -40 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 885 -44 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 993 -50 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1110 -54 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1233 -58 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1362 -61 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1497 -64 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1637 -67 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1781 -71 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1931 -73 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2084 -77 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2242 -79 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2404 -82 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2569 -84 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2737 -87 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2908 -89 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3082 -91 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3259 -92 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3437 -95 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3618 -96 24 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-26 3900 C 0 0 0 0 0 | 0 0 0 3742 +113 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3653 +113 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3564 +113 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3475 +112 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3388 +112 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3301 +111 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3216 +112 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3131 +111 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3047 +111 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2964 +110 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2882 +110 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2801 +110 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2641 +108 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2486 +107 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2334 +105 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2188 +104 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2045 +102 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1907 +100 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1774 +98 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1646 +96 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1522 +93 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1404 +91 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1290 +88 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1182 +85 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1078 +79 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 983 +76 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 893 +73 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 808 +69 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 728 +65 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 653 +61 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 584 +58 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 519 +54 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 460 +51 22 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 405 +47 22 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 354 +43 21 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 308 +40 21 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 267 +37 21 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 229 +33 20 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 195 +29 20 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 165 +26 20 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 139 +24 19 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 115 +20 19 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 95 +18 19 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 78 +16 18 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 63 +13 18 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-26 3900 P 0 0 0 0 0 | 0 0 0 90 -1 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 101 -1 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 112 -1 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 123 -2 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 136 -2 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 149 -3 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 164 -2 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 179 -3 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 195 -3 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 212 -4 30 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 230 -4 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 249 -4 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 289 -6 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 334 -7 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 382 -9 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 436 -10 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 493 -12 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 555 -14 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 622 -16 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 694 -18 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 770 -21 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 852 -23 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 938 -26 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1030 -29 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1126 -35 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1231 -38 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1341 -41 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1456 -45 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1576 -49 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1701 -53 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1832 -56 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1967 -60 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2108 -63 22 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2253 -67 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2402 -71 21 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2556 -74 21 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2715 -77 21 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2877 -81 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3043 -85 20 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3213 -88 20 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3387 -90 19 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3563 -94 19 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3743 -96 19 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3926 -98 18 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4111 -101 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 3866 +114 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3782 +114 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3698 +114 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3615 +113 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3533 +113 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3452 +113 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3372 +113 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3292 +112 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3214 +113 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3136 +112 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3059 +112 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2983 +111 29 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2833 +110 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2687 +109 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2544 +107 28 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2405 +106 28 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2270 +105 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2139 +104 27 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2011 +102 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1887 +100 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1767 +98 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1651 +96 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1539 +94 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1430 +91 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1326 +85 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1229 +82 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1137 +80 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1048 +77 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 964 +74 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 884 +72 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 808 +69 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 736 +66 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 668 +62 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 604 +59 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 544 +56 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 488 +53 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 435 +49 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 387 +46 20 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 342 +42 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 301 +40 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 263 +36 19 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 228 +33 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 179 -1 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 195 -1 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 211 -1 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 228 -2 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 246 -2 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 265 -2 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 285 -2 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 305 -3 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 327 -2 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 349 -3 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 372 -3 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 396 -4 29 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 446 -5 29 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 500 -6 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 557 -8 28 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 618 -9 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 683 -10 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 752 -11 27 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 824 -13 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 900 -15 26 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 980 -17 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1064 -19 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1152 -21 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1243 -24 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1339 -30 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1442 -33 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1550 -35 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1661 -38 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1777 -41 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1897 -43 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2021 -46 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2149 -49 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2281 -53 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2417 -56 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2557 -59 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2701 -62 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2848 -66 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3000 -69 20 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3155 -73 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3314 -75 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3476 -79 19 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3641 -82 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 3998 +106 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3918 +105 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3839 +105 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3760 +104 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3682 +103 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3605 +103 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3528 +102 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3453 +101 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3378 +101 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3304 +100 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3230 +99 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3157 +98 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3014 +96 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2875 +95 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2738 +93 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2604 +91 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2473 +89 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2346 +87 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2221 +85 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2100 +83 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1982 +80 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1867 +78 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1756 +76 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1648 +74 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1543 +71 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1445 +69 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1351 +67 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1260 +64 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1172 +61 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1088 +59 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1008 +57 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 931 +54 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 857 +51 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 787 +48 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 721 +46 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 657 +43 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 598 +41 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 541 +38 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 488 +36 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 439 +34 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 392 +31 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 349 +29 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 271 -9 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 291 -10 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 312 -10 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 333 -11 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 355 -12 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 378 -12 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 401 -13 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 426 -14 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 451 -14 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 477 -15 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 503 -16 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 530 -17 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 587 -19 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 648 -20 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 711 -22 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 777 -24 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 846 -26 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 919 -28 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 994 -30 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1073 -32 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1155 -35 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1240 -37 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1329 -39 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1421 -41 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1516 -44 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1618 -46 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1724 -48 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1833 -51 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1945 -54 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2061 -56 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2181 -58 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2304 -61 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2430 -64 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2560 -67 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2694 -69 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2830 -72 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2971 -74 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3114 -77 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3261 -79 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3412 -81 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3565 -84 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3722 -86 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 3607 +101 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3535 +101 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3464 +100 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3393 +99 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3323 +98 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3185 +97 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3050 +95 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2917 +93 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2788 +92 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2660 +90 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2536 +88 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2414 +87 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2295 +85 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2178 +82 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2064 +80 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1953 +78 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1845 +76 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1740 +75 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1641 +72 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1545 +69 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1453 +68 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1363 +65 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1276 +63 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1193 +61 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1112 +58 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1034 +55 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 960 +54 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 888 +51 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 820 +49 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 754 +46 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 692 +44 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 632 +41 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 576 +39 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 523 +37 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 472 +34 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 541 -15 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 569 -15 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 598 -16 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 627 -17 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 657 -18 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 719 -19 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 784 -21 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 851 -23 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 922 -24 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 994 -26 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1070 -28 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1148 -29 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1229 -31 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1312 -34 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1398 -36 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1487 -38 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1579 -40 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1674 -41 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1775 -44 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1879 -47 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1987 -48 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2097 -51 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2210 -53 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2327 -55 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2446 -58 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2568 -61 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2694 -62 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2822 -65 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2954 -67 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3088 -70 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3226 -72 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3366 -75 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3510 -77 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3657 -79 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3806 -82 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.91
MARKET TOTAL 71203 1063748 +33837
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED