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
C JAN-25 8000 6200 26 27 0 0 8150 -6
C DEC-24 7000 5438 121 24 168 123 15157 -21
C JAN-25 7400 4600 85 24 0 0 5429 -15
P DEC-24 6400 2866 32 25 34 29 11421 -7
C DEC-24 7400 2715 40 27 46 46 8755 -10
P DEC-24 6800 2520 136 23 142 109 10398 -5
C JAN-25 8200 2392 17 28 0 0 4122 -6
C DEC-24 7300 2029 53 26 59 50 6996 -13
P DEC-24 6100 1620 9 27 11 11 3150 -4
P DEC-24 6900 1583 186 24 194 150 3612 -4
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 NOV 2024, FRIDAY 25 NOV 2024, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 2000 C 0 0 0 0 0 | 0 0 0 4874 -21 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 3874 -21 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 3574 -21 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 3374 -21 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 3074 -21 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 2974 -21 0 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 2924 -21 0 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 2874 -21 0 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2824 -21 0 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 2774 -21 0 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 2724 -21 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 2674 -21 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 2624 -21 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 2574 -21 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 2524 -21 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 2474 -21 0 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 2424 -21 0 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 2374 -21 0 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2324 -21 0 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2274 -21 0 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2224 -21 0 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2174 -21 0 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2124 -21 0 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2074 -21 0 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2024 -21 0 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1974 -21 0 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1924 -21 0 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 1874 -21 0 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 1774 -21 0 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1674 -21 0 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 1574 -21 0 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 1474 -21 0 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 1374 -22 0 0 | 0 0 0 3300 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1274 -22 0 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1175 -22 28 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1076 -22 28 0 | 800 258 0 5230 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 977 -23 27 0 | 393 326 0 5724 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 879 -24 27 0 | 742 343 0 10250 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 782 -25 26 0 | 375 231 0 5166 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 688 -26 26 0 | 640 218 0 13180 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 596 -27 26 0 | 294 171 0 5552 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 507 -28 25 0 | 1094 159 0 7350 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 424 -29 25 0 | 1016 172 0 5852 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 342 -28 24 500 | 539 133 500 5268 +195
DEC-24 6700 C 0 0 0 0 0 | 291 291 291 272 -26 24 8 | 459 213 8 2391 +8
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 211 -27 24 0 | 768 89 0 6921 0
DEC-24 6900 C 0 0 0 0 0 | 189 200 165 161 -24 24 894 | 388 86 894 4948 -9
DEC-24 7000 C 0 0 0 0 0 | 165 168 123 121 -21 24 5438 | 419 35 5438 15157 +3121
DEC-24 7100 C 0 0 0 0 0 | 125 125 92 91 -19 24 954 | 1335 48 954 6718 -77
DEC-24 7200 C 0 0 0 0 0 | 81 81 69 69 -16 25 752 | 1020 21 752 13474 +500
DEC-24 7300 C 0 0 0 0 0 | 59 59 50 53 -13 26 2029 | 473 36 2029 6996 +1022
DEC-24 7400 C 0 0 0 0 0 | 46 46 46 40 -10 27 2715 | 537 23 2715 8755 +1167
DEC-24 7500 C 0 0 0 0 0 | 39 39 30 30 -9 27 744 | 1035 25 744 14146 +386
DEC-24 7600 C 0 0 0 0 0 | 30 30 23 23 -7 28 89 | 384 10 89 10229 -44
DEC-24 7700 C 0 0 0 0 0 | 24 24 18 18 -5 29 711 | 458 18 711 7588 0
DEC-24 7800 C 0 0 0 0 0 | 16 16 15 14 -3 30 145 | 654 15 145 12050 +45
DEC-24 7900 C 0 0 0 0 0 | 12 12 12 11 -3 31 28 | 408 12 28 6530 0
DEC-24 8000 C 0 0 0 0 0 | 10 10 10 9 -2 32 24 | 650 10 24 16517 0
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 7 -2 32 0 | 600 14 0 3765 0
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 5 -2 33 0 | 300 9 0 7589 0
DEC-24 8300 C 0 0 0 0 100 | 0 0 0 4 -2 33 500 | 255 10 600 4300 +100
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 3 -2 34 0 | 360 11 0 7276 0
DEC-24 8500 C 0 0 0 0 100 | 0 0 0 2 -2 34 500 | 256 8 600 8194 -125
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 526 5 0 7259 0
DEC-24 8700 C 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 480 6 0 4146 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 313 5 0 6352 0
DEC-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 306 5 0 2110 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 272 4 0 23392 0
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 55 9 0 549 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 241 8 0 4319 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 152 7 0 532 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 219 5 0 4323 0
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 36 7 0 1500 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 170 6 0 2955 0
DEC-24 9700 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 29 17 0 155 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 62 15 0 1477 0
DEC-24 9900 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 26 13 0 237 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 146 13 0 12688 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 19 2 0 300 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 81 2 0 736 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 77 68 0 1235 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 45 6 0 533 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 38 38 0 27 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 13 13 0 7 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 65 9 0 130 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 41 11 0 143 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 50 8 0 230 0
TOTAL CALL 200 | TOTAL CALL 16031 | TOTAL CALL 16231 318324 +6289
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 0 165 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 2 2 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 8 8 0 50 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 196 2 0 3105 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 5 5 0 7 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 244 13 0 7313 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 5 5 0 50 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 7 7 0 1235 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 7 6 0 257 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 179 6 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 192 10 0 16707 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 219 5 0 3001 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 272 2 0 8964 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 510 17 0 17900 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 351 8 0 6916 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 394 9 0 8066 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 441 7 0 15718 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 491 5 0 9195 0
DEC-24 5800 P 0 0 0 0 0 | 6 6 6 2 -1 28 1020 | 429 5 1020 8391 0
DEC-24 5900 P 0 0 0 0 0 | 7 7 7 3 -2 27 106 | 612 7 106 11162 0
DEC-24 6000 P 0 0 0 0 0 | 9 9 9 5 -3 27 114 | 640 8 114 17339 0
DEC-24 6100 P 0 0 0 0 0 | 11 11 11 9 -4 27 1620 | 355 9 1620 3150 +100
DEC-24 6200 P 0 0 0 0 0 | 17 17 17 14 -5 26 509 | 622 13 509 12297 +509
DEC-24 6300 P 0 0 0 0 0 | 24 24 19 22 -6 26 667 | 333 16 667 9650 +125
DEC-24 6400 P 0 0 0 0 0 | 31 34 29 32 -7 25 2866 | 729 21 2866 11421 +278
DEC-24 6500 P 0 0 0 0 0 | 39 44 39 48 -8 25 770 | 299 26 770 8223 +659
DEC-24 6600 P 0 0 0 0 0 | 56 65 56 70 -8 24 430 | 221 40 430 7002 -116
DEC-24 6700 P 0 0 0 0 0 | 85 102 77 99 -7 24 1446 | 384 44 1446 15845 +304
DEC-24 6800 P 0 0 0 0 0 | 118 142 109 136 -5 23 2520 | 324 66 2520 10398 +185
DEC-24 6900 P 0 0 0 0 0 | 162 194 150 186 -4 24 1583 | 373 85 1583 3612 +557
DEC-24 7000 P 0 0 0 0 0 | 211 254 193 246 -2 24 1081 | 255 101 1081 16328 +558
DEC-24 7100 P 0 0 0 0 0 | 286 303 286 316 +3 24 173 | 312 120 173 5908 -23
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 398 +9 26 0 | 351 176 0 12350 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 480 +12 26 0 | 393 225 0 6417 0
DEC-24 7400 P 0 0 0 0 0 | 551 551 551 567 +15 27 10 | 551 219 10 6087 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 657 +12 28 0 | 470 268 0 7070 0
DEC-24 7600 P 0 0 0 0 0 | 747 747 747 750 +14 29 10 | 747 294 10 2807 +10
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 844 +16 29 0 | 510 370 0 1755 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 940 +17 30 0 | 521 398 0 2665 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 1037 +18 31 0 | 463 463 0 9 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 1134 +18 31 0 | 482 473 0 4800 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 1232 +19 32 0 | 527 527 0 310 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 1331 +19 33 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 1430 +20 33 0 | 0 0 0 1100 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1529 +20 34 0 | 0 0 0 500 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1629 +21 35 0 | 0 0 0 500 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1728 +20 35 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1828 +21 37 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1927 +20 36 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 2027 +21 37 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 2127 +21 38 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 2227 +21 40 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 2327 +21 41 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 2427 +21 43 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 2526 +20 0 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2626 +21 0 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2726 +21 0 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2826 +21 0 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2926 +21 0 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 3026 +21 0 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 3126 +21 0 0 | 0 0 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 3226 +21 0 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 3326 +21 0 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 3426 +21 0 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 3526 +21 0 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 3626 +21 0 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3726 +21 0 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3826 +21 0 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3926 +21 0 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 4026 +21 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 4126 +21 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4326 +21 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 4526 +21 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4726 +21 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14925 | TOTAL PUT 14925 297711 +3146
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 31156 616035 +9435
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 1778 -20 30 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 1678 -20 28 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 1579 -20 28 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1480 -21 28 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1382 -21 28 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1284 -22 28 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1187 -22 27 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1091 -23 27 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 997 -23 27 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 904 -24 26 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 814 -25 26 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 726 -26 25 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 642 -26 25 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 561 -26 25 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 485 -26 24 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 401 -38 23 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 337 -25 23 0 | 371 360 0 42 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 279 -25 22 0 | 309 304 0 14 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 231 -23 23 300 | 367 248 300 300 +292
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 188 -23 23 500 | 311 309 500 655 +500
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 155 -20 23 400 | 263 262 400 1900 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 127 -18 24 500 | 234 220 500 1669 +460
JAN-25 7300 C 0 0 0 0 0 | 105 105 104 104 -17 24 1309 | 421 104 1309 1775 +675
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 85 -15 24 4600 | 380 137 4600 5429 +3819
JAN-25 7500 C 0 0 0 0 0 | 70 70 70 69 -13 25 2 | 395 70 2 629 -2
JAN-25 7600 C 0 0 0 0 0 | 67 67 57 56 -12 25 27 | 125 57 27 1238 -6
JAN-25 7700 C 0 0 0 0 0 | 0 0 0 45 -11 25 0 | 111 65 0 78 0
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 38 -8 26 0 | 88 54 0 3150 0
JAN-25 7900 C 0 0 0 0 0 | 0 0 0 32 -6 27 0 | 277 45 0 786 0
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 26 -6 27 6200 | 70 33 6200 8150 +4100
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 21 -6 27 0 | 261 56 0 14 0
JAN-25 8200 C 0 0 0 0 992 | 0 0 0 17 -6 28 1400 | 214 47 2392 4122 +1400
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 14 -5 28 0 | 0 0 0 0 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 11 -5 28 0 | 126 18 0 264 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 9 -4 29 0 | 0 0 0 1000 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 8 -3 29 0 | 0 0 0 750 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 0 0 0 0 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 5 -3 30 0 | 26 26 0 1250 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 0 0 0 3500 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 16 15 0 16 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 992 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 2250 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 14 14 0 14 0
TOTAL CALL 992 | TOTAL CALL 15238 | TOTAL CALL 16230 39987 +11238
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 1 -1 30 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 8 8 8 4 -1 29 10 | 18 8 10 310 +10
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 5 -2 28 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 26 26 0 5 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 11 -3 28 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 15 -4 27 0 | 21 21 0 11 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 21 -4 27 0 | 25 25 0 9 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 28 -5 26 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 36 -5 26 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 48 -6 25 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 61 61 61 63 -6 25 7 | 71 61 7 157 +7
JAN-25 6400 P 0 0 0 0 0 | 74 74 74 81 -8 24 12 | 87 72 12 347 +12
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 104 -8 24 0 | 101 101 0 1000 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 132 -7 24 0 | 86 86 0 310 0
JAN-25 6700 P 0 0 0 0 0 | 159 159 159 165 -7 23 9 | 159 122 9 1537 0
JAN-25 6800 P 0 0 0 0 0 | 201 201 201 208 -6 23 27 | 201 134 27 1574 0
JAN-25 6900 P 0 0 0 0 0 | 250 251 250 259 -4 23 622 | 251 190 622 802 +498
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 317 -2 23 500 | 254 237 500 1250 0
JAN-25 7100 P 0 0 0 0 0 | 373 373 373 383 -1 24 7 | 373 283 7 1393 -7
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 454 +1 24 0 | 348 268 0 1300 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 530 +2 24 0 | 358 312 0 1150 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 610 +3 25 0 | 412 364 0 2100 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 694 +5 25 0 | 0 0 0 444 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 781 +7 25 0 | 0 0 0 550 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 870 +8 26 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 961 +9 26 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 1054 +11 26 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 1148 +12 27 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 1243 +12 27 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 1339 +13 27 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1436 +14 28 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1534 +15 28 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1632 +15 29 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1730 +16 29 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1829 +16 29 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1928 +17 30 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 2027 +17 30 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 2126 +17 30 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 2226 +18 31 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 2325 +17 30 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 2425 +18 31 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2525 +18 32 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2624 +18 31 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2724 +18 32 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2824 +18 33 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2924 +19 33 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 3024 +19 34 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 3124 +19 35 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 3224 +19 36 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 3323 +18 0 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 3423 +18 0 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3523 +18 0 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3623 +18 0 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3723 +18 0 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3823 +19 0 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3923 +19 0 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 4023 +19 0 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 4123 +19 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1194 | TOTAL PUT 1194 14259 +520
| MONTH PUT/CALL RATIO 0.07
| MONTH TOTAL 17424 54246 +11758
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 5500 C 0 0 0 0 0 | 0 0 0 1423 -22 26 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1328 -22 26 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1234 -23 26 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1142 -23 26 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1051 -24 25 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 963 -24 25 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 877 -24 25 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 794 -25 25 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 714 -25 24 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 637 -26 24 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 564 -26 24 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 481 -40 22 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 419 -24 22 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 361 -25 22 0 | 0 0 0 0 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 310 -25 22 0 | 474 474 0 13 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 267 -23 22 0 | 419 419 0 314 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 230 -21 23 0 | 370 370 0 900 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 197 -21 23 0 | 0 0 0 0 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 169 -19 23 0 | 0 0 0 700 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 144 -18 23 0 | 258 258 0 200 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 122 -17 24 0 | 0 0 0 0 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 104 -15 24 0 | 0 0 0 200 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 88 -14 24 0 | 0 0 0 0 0
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 75 -12 24 0 | 0 0 0 0 0
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 65 -9 25 0 | 0 0 0 0 0
FEB-25 8000 C 0 0 0 0 1044 | 0 0 0 55 -10 25 0 | 0 0 1044 1044 +1044
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 47 -8 25 0 | 0 0 0 0 0
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 40 -8 26 0 | 0 0 0 0 0
FEB-25 8300 C 0 0 0 0 0 | 0 0 0 34 -8 26 0 | 0 0 0 0 0
FEB-25 8400 C 0 0 0 0 0 | 0 0 0 28 -7 26 0 | 75 66 0 62 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 24 -6 26 0 | 0 0 0 0 0
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 20 -6 26 0 | 0 0 0 0 0
FEB-25 8700 C 0 0 0 0 0 | 0 0 0 17 -5 26 0 | 0 0 0 0 0
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 14 -5 27 0 | 0 0 0 0 0
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 0 0 0 0 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 10 -4 27 0 | 0 0 0 0 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 8 -4 27 0 | 0 0 0 0 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 7 -3 27 0 | 0 0 0 0 0
TOTAL CALL 1044 | TOTAL CALL 0 | TOTAL CALL 1044 3433 +1044
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 5500 P 0 0 0 0 0 | 0 0 0 15 -2 27 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 20 -3 27 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 26 -4 26 0 | 0 0 0 0 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 34 -4 26 0 | 0 0 0 0 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 44 -4 26 0 | 0 0 0 0 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 55 -4 25 0 | 0 0 0 0 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 67 -5 25 0 | 0 0 0 0 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 82 -6 24 0 | 0 0 0 0 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 101 -7 24 0 | 0 0 0 0 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 124 -7 24 0 | 111 111 0 50 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 151 -6 23 0 | 132 132 0 1200 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 184 -5 23 0 | 0 0 0 0 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 222 -5 23 0 | 0 0 0 0 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 267 -5 23 0 | 0 0 0 0 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 317 -4 23 0 | 0 0 0 0 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 374 -2 23 0 | 0 0 0 600 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 436 -2 24 0 | 0 0 0 0 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 494 -10 23 0 | 417 417 0 35 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 565 -8 23 0 | 0 0 0 700 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 639 -9 24 0 | 0 0 0 0 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 717 +2 24 0 | 0 0 0 0 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 798 +3 24 0 | 0 0 0 0 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 882 +5 24 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 968 +6 25 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 1056 +7 25 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 1146 +9 25 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 1237 +9 25 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 1330 +11 25 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 1424 +12 26 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1518 +12 26 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1614 +13 26 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1710 +13 26 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1807 +14 26 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1905 +15 27 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 2003 +16 27 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 2101 +16 27 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 2199 +16 27 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 2298 +16 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2585 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1044 6018 +1044
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 2570 -19 30 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 2520 -19 29 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 2470 -20 29 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2421 -19 30 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2371 -19 29 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2321 -20 29 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2272 -19 29 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2222 -19 29 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2173 -19 29 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2123 -20 28 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2074 -19 29 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2025 -19 29 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1976 -19 28 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1927 -19 28 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1829 -20 28 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1733 -20 28 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1637 -20 28 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1542 -20 27 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1448 -20 27 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1355 -21 27 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1264 -22 26 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1175 -22 26 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1087 -23 26 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1002 -23 26 0 | 0 0 0 4450 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 920 -23 25 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 840 -24 25 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 763 -24 25 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 690 -24 25 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 620 -24 24 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 553 -25 24 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 481 -27 23 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 426 -27 23 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 377 -25 23 200 | 566 566 200 2007 +50
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 332 -24 23 150 | 512 186 150 4457 +150
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 291 -22 23 0 | 461 461 0 1450 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 255 -22 23 0 | 421 379 0 3843 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 223 -20 24 0 | 523 355 0 2250 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 197 -18 24 400 | 541 287 400 5590 -352
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 173 -17 24 0 | 686 284 0 4604 0
MAR-25 7600 C 0 0 0 0 0 | 180 180 180 151 -16 24 8 | 455 180 8 6095 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 133 -14 25 0 | 341 222 0 2280 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 116 -14 25 400 | 359 34 400 3042 -400
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 102 -12 25 0 | 343 343 0 7 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 89 -11 25 0 | 321 166 0 15090 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 78 -10 25 0 | 340 216 0 2000 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 68 -10 26 0 | 322 175 0 12845 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 60 -9 26 0 | 253 114 0 4665 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 53 -8 26 0 | 353 139 0 2483 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 47 -8 26 0 | 353 190 0 3509 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 42 -6 27 0 | 307 128 0 3681 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 36 -7 27 0 | 274 115 0 3916 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 33 -5 27 0 | 173 113 0 5700 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 29 -5 27 0 | 177 177 0 310 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 25 -5 28 0 | 416 128 0 8508 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 22 -4 28 0 | 0 0 0 0 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 19 -4 28 0 | 0 0 0 2600 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 17 -4 28 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 15 -3 28 0 | 100 91 0 2920 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 13 -3 28 0 | 0 0 0 1800 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 12 -2 29 0 | 82 82 0 4700 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 10 -2 29 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 9 -2 29 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 0 0 0 3800 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1158 | TOTAL CALL 1158 143814 -552
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 30 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 6 0 29 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 8 0 28 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 11 -1 28 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 14 -1 28 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 18 -1 28 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 23 -2 27 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 29 -2 27 400 | 41 40 400 3850 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 37 -2 27 0 | 0 0 0 3850 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 46 -3 27 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 57 -3 26 400 | 528 55 400 4467 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 67 -5 26 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 81 -4 25 0 | 0 0 0 8125 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 98 -4 25 0 | 99 66 0 1970 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 117 -5 25 0 | 337 111 0 4630 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 140 -5 24 800 | 381 111 800 4525 +800
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 166 -5 24 0 | 160 126 0 8169 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 195 -5 24 0 | 177 139 0 3200 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 227 -6 23 0 | 216 146 0 5808 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 265 -6 23 0 | 173 173 0 3951 0
MAR-25 6800 P 0 0 0 0 0 | 290 290 290 310 -5 23 404 | 290 181 404 4168 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 360 -4 23 200 | 288 214 200 4150 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 415 -2 23 550 | 333 265 550 13245 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 474 -3 23 0 | 433 266 0 3950 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 537 -3 23 0 | 442 433 0 9267 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 611 +4 24 0 | 528 338 0 2380 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 684 +6 24 0 | 449 449 0 6162 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 759 +1 24 0 | 0 0 0 4450 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 837 +3 25 0 | 0 0 0 1800 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 918 +4 25 0 | 0 0 0 281 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1001 +5 25 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1086 +6 25 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1173 +7 25 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1261 +8 26 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1351 +9 26 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1442 +10 26 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1535 +11 26 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1628 +12 26 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1722 +12 27 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1817 +13 27 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1913 +14 27 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 2009 +14 27 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 2105 +14 27 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 2202 +15 28 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 2300 +15 28 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 2398 +16 28 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2496 +16 28 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2594 +16 28 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2693 +17 29 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2791 +17 29 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2890 +17 29 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2989 +17 29 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 3088 +17 29 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 3187 +17 29 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 3287 +18 30 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 3386 +18 30 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3486 +18 31 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3585 +18 30 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3685 +18 31 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3784 +18 30 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3884 +18 31 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3984 +19 32 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 4083 +18 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2754 | TOTAL PUT 2754 119110 +800
| MONTH PUT/CALL RATIO 2.37
| MONTH TOTAL 3912 262924 +248
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 3005 -18 29 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2905 -19 28 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2806 -19 28 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2707 -19 28 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2608 -19 28 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2510 -19 28 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2412 -19 27 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2315 -19 27 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2218 -19 27 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2170 -19 27 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2122 -19 27 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2074 -19 27 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2026 -19 27 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1979 -19 27 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1932 -19 27 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1839 -19 26 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1746 -20 26 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1656 -19 26 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1566 -20 26 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1478 -20 26 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1392 -20 26 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1308 -20 25 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1226 -20 25 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1146 -21 25 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1069 -20 25 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 994 -20 25 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 913 -29 24 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 851 -22 24 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 785 -21 24 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 721 -21 24 0 | 0 0 0 2100 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 660 -21 24 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 594 -28 23 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 539 -31 23 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 497 -24 23 0 | 0 0 0 700 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 450 -26 23 0 | 1420 277 0 2598 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 409 -25 23 0 | 0 0 0 1200 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 371 -25 23 0 | 516 240 0 1350 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 337 -22 23 0 | 472 462 0 625 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 308 -19 24 750 | 442 207 750 3043 +500
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 277 -22 24 0 | 629 629 0 3800 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 255 -17 24 300 | 177 177 300 1100 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 233 -15 24 100 | 0 0 100 3850 +100
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 210 -16 24 0 | 0 0 0 3300 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 189 -17 24 0 | 0 0 0 200 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 172 -16 24 0 | 433 433 0 6350 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 158 -13 25 0 | 0 0 0 1200 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 143 -13 25 0 | 0 0 0 2100 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 130 -12 25 0 | 192 188 0 201 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 117 -14 25 0 | 0 0 0 400 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 106 -13 25 0 | 120 120 0 1600 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 97 -12 25 0 | 0 0 0 0 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 88 -12 25 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 80 -12 26 0 | 691 689 0 725 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 74 -10 26 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 68 -9 26 0 | 194 179 0 2261 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 63 -7 26 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 57 -8 26 0 | 0 0 0 0 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 53 -7 27 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 48 -7 27 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 44 -7 27 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 40 -6 27 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 37 -6 27 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 33 -6 27 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 30 -6 27 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 28 -6 28 0 | 0 0 0 1600 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 26 -5 28 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 23 -6 28 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 21 -6 28 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 19 -5 28 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 18 -4 28 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 16 -4 28 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 15 -4 28 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 14 -4 29 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 13 -3 29 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 12 -3 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1150 | TOTAL CALL 1150 58255 +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-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 12 0 27 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 15 0 27 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 17 0 27 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 19 0 27 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 21 0 27 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 23 0 27 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 27 0 27 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 30 0 27 0 | 145 145 0 7700 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 37 0 27 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 45 0 26 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 54 -1 26 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 65 -1 26 0 | 182 176 0 1289 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 78 0 26 0 | 0 0 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 91 -2 26 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 105 -3 25 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 121 -3 25 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 139 -2 25 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 161 -1 25 0 | 455 140 0 10509 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 185 -2 24 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 212 -2 24 0 | 0 0 0 2100 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 241 -2 24 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 273 -2 24 0 | 0 0 0 3880 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 308 -3 24 0 | 264 263 0 5200 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 348 -1 23 0 | 0 0 0 3400 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 394 +3 23 0 | 0 0 0 650 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 438 -2 23 0 | 0 0 0 800 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 491 0 23 0 | 432 430 0 1550 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 545 -1 23 0 | 351 351 0 4525 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 605 -3 23 0 | 591 532 0 1255 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 668 -6 23 0 | 0 0 0 6300 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 742 +5 24 0 | 581 581 0 1612 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 811 -1 24 0 | 635 635 0 2907 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 883 0 24 0 | 664 664 0 4800 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 946 -10 24 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1034 +2 24 100 | 0 0 100 900 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1112 +2 25 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1192 +2 25 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1274 +3 25 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1358 +4 25 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1443 +4 25 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1530 +5 25 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1618 +6 25 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1707 +7 25 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1796 +6 26 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1887 +7 26 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1979 +8 26 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 2072 +9 26 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2165 +9 26 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 2259 +10 26 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2353 +10 26 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2448 +10 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2544 +11 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2640 +12 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2736 +12 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2832 +12 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2929 +12 27 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 3027 +13 27 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 3124 +13 27 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 3222 +14 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 3320 +14 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3418 +14 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3516 +14 28 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3615 +15 28 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3713 +15 28 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3812 +15 28 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3911 +15 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 4010 +16 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 4109 +16 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 71193 0
| MONTH PUT/CALL RATIO 0.08
| MONTH TOTAL 1250 129448 +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
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 2140 -21 26 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2094 -20 26 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2047 -21 25 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2002 -21 25 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1956 -21 25 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1911 -21 25 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1822 -21 25 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1734 -22 25 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1648 -22 25 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1564 -22 25 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1481 -23 25 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1401 -22 25 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1322 -23 25 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1246 -23 25 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1173 -23 24 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1101 -23 24 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1043 -12 25 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 966 -23 24 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 902 -23 24 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 841 -22 24 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 782 -22 24 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 726 -22 24 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 678 -23 24 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 629 -23 24 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 582 -23 24 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 540 -21 24 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 498 -23 24 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 464 -19 24 0 | 0 0 0 200 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 429 -18 24 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 399 -15 24 200 | 0 0 200 1400 +200
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 369 -14 24 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 338 -18 24 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 313 -16 24 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 287 -20 24 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 267 -18 24 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 247 -16 25 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 228 -16 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 211 -15 25 0 | 0 0 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 195 -15 25 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 174 -23 25 300 | 0 0 300 1450 +300
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 160 -24 25 0 | 0 0 0 1500 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 147 -21 25 0 | 0 0 0 600 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 136 -20 25 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 125 -19 25 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 115 -19 25 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 106 -18 25 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 97 -18 25 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 90 -17 25 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 82 -18 25 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 76 -17 25 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 70 -16 25 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 64 -16 25 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 59 -16 26 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 55 -14 26 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 50 -15 26 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 46 -14 26 0 | 0 0 0 0 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 43 -13 26 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 39 -13 26 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 36 -13 26 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 33 -13 26 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 31 -12 26 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 29 -11 26 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 26 -11 26 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 24 -11 26 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 23 -10 26 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 21 -10 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 500 | TOTAL CALL 500 7125 +500
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 34 -2 26 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 38 -1 26 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 41 -2 25 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 46 -2 25 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 50 -2 25 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 55 -2 25 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 66 -2 25 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 78 -3 25 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 92 -3 25 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 111 -3 25 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 129 -4 25 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 147 -6 25 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 166 -7 25 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 186 -7 24 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 210 -7 24 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 238 -6 24 0 | 215 215 0 1 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 268 -5 24 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 300 -4 24 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 335 -4 24 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 374 -3 24 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 417 0 24 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 458 -1 23 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 505 -2 23 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 554 -3 23 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 610 0 23 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 666 -1 23 0 | 0 0 0 1500 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 729 -4 23 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 792 -1 23 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 867 -3 24 0 | 0 0 0 300 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 935 -3 24 0 | 0 0 0 1200 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1006 -3 24 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1078 -3 24 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1152 -4 24 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1228 -4 24 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1306 -3 24 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1386 -3 24 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1467 -3 24 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1549 -3 24 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1633 -2 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1718 -2 25 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1804 -2 25 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1891 -2 25 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1980 -1 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 2069 0 25 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 2159 0 25 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 2250 +1 25 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 2341 +1 25 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2434 +2 25 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2526 +1 25 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2620 +2 25 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2714 +3 25 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2808 +3 25 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2903 +3 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2999 +5 26 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 3094 +4 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 3190 +5 26 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 3287 +6 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 3383 +6 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3480 +6 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3577 +6 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3675 +7 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3773 +8 26 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3870 +8 26 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3968 +8 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 4067 +9 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 4165 +9 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4194 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 500 11319 +500
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 3025 -19 26 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2927 -19 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2831 -18 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2734 -19 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2639 -19 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2544 -19 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2450 -19 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2357 -19 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2266 -19 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2175 -19 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2085 -20 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1997 -20 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1825 -21 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1660 -21 25 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1580 -21 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1502 -22 25 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1426 -22 24 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1351 -23 24 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1279 -23 24 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1209 -24 24 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1141 -24 24 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1076 -24 24 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1012 -25 24 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 951 -26 24 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 893 -25 24 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 843 -25 24 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 790 -25 24 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 740 -25 24 0 | 0 0 0 300 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 692 -26 24 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 650 -23 24 1000 | 0 0 1000 1300 +500
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 609 -22 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 569 -22 24 0 | 0 0 0 1100 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 532 -22 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 499 -20 24 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 465 -21 24 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 435 -20 24 0 | 0 0 0 850 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 407 -19 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 381 -17 24 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 357 -16 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 333 -17 24 0 | 0 0 0 750 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 310 -18 24 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 290 -17 24 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 272 -15 24 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 254 -15 24 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 241 -3 25 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 226 -2 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 198 -1 25 0 | 0 0 0 1600 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 174 +1 25 0 | 0 0 0 950 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 153 +3 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 135 +4 25 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 119 +5 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 105 +6 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 93 +7 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 82 +7 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 73 +7 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 65 +8 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 58 +8 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 52 +8 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 46 +8 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 42 +8 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 37 +8 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 12950 +500
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 10 0 26 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 16 +1 26 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 19 0 26 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 24 0 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 29 0 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 35 0 26 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 42 0 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 51 0 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 60 0 25 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 70 -1 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 82 -1 25 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 114 -1 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 149 -2 25 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 168 +1 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 187 -6 25 0 | 0 0 0 1500 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 207 -8 24 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 230 -8 24 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 256 -8 24 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 285 -7 24 0 | 0 0 0 5550 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 317 -5 24 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 350 -5 23 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 386 -5 23 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 423 -6 23 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 463 -8 23 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 506 -9 23 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 553 -9 23 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 602 -10 23 0 | 0 0 0 200 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 655 -9 23 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 720 0 23 500 | 0 0 500 1300 +500
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 773 -4 23 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 848 -3 24 0 | 0 0 0 1250 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 912 -2 24 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 979 -1 24 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1048 +1 24 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1119 +3 24 0 | 0 0 0 200 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1192 +5 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1266 +6 24 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1342 +8 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1419 +9 24 0 | 0 0 0 650 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1498 +10 24 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1578 +12 24 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1659 +13 24 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1742 +14 25 0 | 0 0 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1826 +16 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1911 +17 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2083 +18 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2259 +20 25 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2438 +22 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2620 +23 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2804 +24 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2990 +25 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3178 +26 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3367 +26 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3558 +26 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3750 +27 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3943 +27 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4137 +27 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4331 +27 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4527 +27 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4722 +27 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 19250 +500
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 1500 32200 +1000
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 3042 -22 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2947 -22 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2853 -22 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2760 -22 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2668 -22 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2577 -22 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2487 -23 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2398 -23 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2311 -23 24 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2225 -24 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2141 -23 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2058 -24 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1897 -24 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1743 -24 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1597 -24 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1458 -24 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1327 -23 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1204 -22 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1089 -22 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 982 -20 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 883 -19 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 792 -17 24 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 711 -17 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 637 -17 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 570 -16 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 510 -15 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 455 -14 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 405 -14 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 361 -12 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 321 -12 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 285 -11 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 253 -10 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 224 -10 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 199 -9 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 176 -8 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 156 -7 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 138 -7 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 122 -6 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 108 -6 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 95 -6 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 84 -5 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 74 -5 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 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 22 -3 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 27 -3 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 33 -3 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 40 -3 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 48 -3 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 57 -3 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 67 -4 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 78 -4 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 91 -4 24 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 105 -5 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 121 -4 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 138 -5 24 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 177 -5 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 223 -5 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 277 -5 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 338 -5 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 407 -4 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 484 -3 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 569 -3 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 662 -1 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 763 0 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 872 +2 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 991 +2 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1117 +2 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1250 +3 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1390 +4 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1535 +5 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1685 +5 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1841 +7 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2001 +7 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2165 +8 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2333 +9 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2504 +9 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2679 +10 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2856 +11 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3036 +12 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3218 +12 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3402 +13 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3588 +13 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3775 +13 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3964 +14 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 4154 +14 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 2 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 3120 -20 29 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3031 -20 29 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2943 -21 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2856 -21 29 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2770 -21 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2686 -20 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2602 -20 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2519 -21 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2437 -21 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2357 -21 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2277 -21 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2199 -21 27 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2046 -21 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1899 -21 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1756 -21 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1619 -21 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1488 -20 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1362 -20 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1242 -20 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1128 -20 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1020 -19 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 919 -18 24 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 825 -18 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 738 -17 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 657 -16 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 581 -16 22 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 512 -15 22 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 448 -14 22 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 390 -13 21 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 337 -12 21 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 290 -11 21 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 247 -10 20 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 209 -9 20 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 175 -9 20 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 146 -7 19 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 120 -7 19 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 98 -6 19 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 79 -5 18 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 63 -4 18 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 50 -3 18 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 38 -4 17 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 29 -3 17 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 22 -2 17 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 16 -2 16 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 12 -1 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 200 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 93 -1 29 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 104 -1 29 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 116 -2 29 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 129 -2 29 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 143 -2 29 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 159 -1 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 175 -1 28 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 192 -2 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 210 -2 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 230 -2 28 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 250 -2 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 272 -2 27 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 319 -2 27 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 372 -2 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 429 -2 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 492 -2 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 561 -1 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 635 -1 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 715 -1 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 801 -1 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 893 0 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 992 +1 24 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1098 +1 23 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1211 +2 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1330 +3 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1454 +3 22 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1585 +4 22 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1721 +5 22 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1863 +6 21 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2010 +7 21 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2163 +8 21 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2320 +9 20 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2482 +10 20 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2648 +10 20 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2819 +12 19 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2993 +12 19 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3171 +13 19 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3352 +14 18 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3536 +15 18 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3723 +16 18 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3911 +15 17 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4102 +16 17 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4295 +17 17 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4489 +17 16 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4685 +18 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 200 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 400 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 2001 -21 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1862 -21 26 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1729 -21 26 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1601 -20 25 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1477 -21 25 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1359 -20 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1246 -20 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1138 -20 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1036 -19 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 942 -18 23 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 853 -17 23 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 769 -17 23 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 691 -16 22 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 618 -15 22 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 550 -15 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 487 -14 21 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 429 -13 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 457 -2 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 518 -2 26 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 585 -2 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 657 -1 25 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 733 -2 25 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 815 -1 25 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 902 -1 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 994 -1 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1092 0 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1198 +1 23 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1309 +2 23 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1425 +2 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1547 +3 22 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1674 +4 22 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1806 +4 22 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1943 +5 21 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2085 +6 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 3242 -21 29 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3159 -20 29 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3076 -21 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2995 -21 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2914 -22 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2835 -21 28 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2756 -22 28 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2679 -21 28 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2602 -22 28 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2527 -21 28 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2453 -21 28 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2379 -22 27 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2235 -22 27 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2096 -22 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1961 -21 26 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1831 -21 26 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1704 -21 25 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1583 -21 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1466 -20 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1354 -20 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1246 -20 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1143 -20 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1048 -19 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 958 -18 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 872 -18 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 792 -17 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 716 -17 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 645 -16 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 578 -16 21 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 516 -15 21 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 459 -13 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 405 -13 20 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 356 -13 20 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 311 -12 20 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 271 -10 19 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 234 -9 19 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 200 -9 19 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 170 -8 18 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 144 -7 18 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 120 -7 18 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 100 -5 17 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 82 -5 17 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 0 181 -2 29 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 198 -1 29 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 215 -2 29 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 234 -2 29 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 253 -3 29 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 274 -2 28 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 295 -3 28 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 318 -2 28 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 341 -3 28 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 366 -2 28 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 392 -2 28 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 418 -3 27 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 474 -3 27 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 535 -3 27 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 600 -2 26 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 670 -2 26 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 743 -2 25 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 822 -2 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 905 -1 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 993 -1 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1085 -1 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1182 -1 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1287 0 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1397 +1 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1511 +1 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1631 +2 22 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1755 +2 22 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1884 +3 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2017 +3 21 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2155 +4 21 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2298 +6 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2444 +6 20 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2595 +6 20 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2750 +7 20 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2910 +9 19 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 3073 +10 19 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 3239 +10 19 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3409 +11 18 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3583 +12 18 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3759 +12 18 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3939 +14 17 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 4121 +14 17 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 3369 -22 29 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3290 -21 29 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3212 -21 29 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3134 -22 29 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3058 -22 29 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 2982 -22 28 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2907 -22 28 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2834 -21 28 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2761 -22 28 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2689 -22 28 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2617 -22 28 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2547 -22 27 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2409 -23 27 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2275 -22 27 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2145 -22 26 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2018 -22 26 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1896 -21 25 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1776 -22 25 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1661 -22 25 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1550 -21 24 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1442 -21 24 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1339 -20 24 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1242 -21 23 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1150 -20 23 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1062 -19 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 978 -19 22 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 898 -18 22 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 822 -17 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 749 -18 21 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 681 -17 21 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 617 -16 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 556 -16 20 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 500 -14 20 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 447 -14 20 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 398 -13 19 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 352 -12 19 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 310 -12 19 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 271 -11 18 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 236 -10 18 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 204 -9 18 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 175 -8 17 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 149 -8 17 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 0 270 -3 29 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 291 -2 29 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 313 -2 29 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 335 -3 29 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 359 -3 29 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 383 -3 28 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 408 -3 28 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 435 -2 28 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 462 -3 28 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 490 -3 28 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 518 -3 28 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 548 -3 27 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 610 -4 27 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 676 -3 27 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 746 -3 26 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 819 -3 26 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 897 -2 25 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 977 -3 25 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1062 -3 25 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1151 -2 24 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1243 -2 24 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1340 -1 24 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1443 -2 23 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1551 -1 23 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1663 0 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1779 0 22 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1899 +1 22 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2023 +2 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2150 +1 21 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2282 +2 21 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2418 +3 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2557 +3 20 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2701 +5 20 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2848 +5 20 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2999 +6 19 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 3153 +7 19 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3311 +7 19 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3472 +8 18 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3637 +9 18 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3805 +10 18 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3976 +11 17 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 4150 +11 17 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 2978 -23 28 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 2908 -22 28 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 2838 -23 28 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 2770 -22 28 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2702 -23 27 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2569 -22 27 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2439 -22 27 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2312 -23 26 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2188 -23 26 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2068 -22 25 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 1950 -23 25 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1836 -23 25 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1726 -22 24 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1618 -22 24 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1514 -22 24 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1417 -22 23 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1324 -21 23 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1234 -20 23 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1147 -20 22 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1064 -20 22 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 984 -20 22 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 908 -19 21 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 835 -19 21 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 766 -18 21 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 700 -17 20 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 638 -16 20 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 579 -16 20 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 523 -15 19 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 471 -14 19 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 422 -14 19 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 376 -13 18 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 334 -12 18 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 294 -12 18 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 258 -11 17 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 225 -10 17 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 0 545 -4 28 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 575 -3 28 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 605 -4 28 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 637 -3 28 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 669 -4 27 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 736 -3 27 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 806 -3 27 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 879 -4 26 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 955 -4 26 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1035 -3 25 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1117 -4 25 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1203 -4 25 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1293 -3 24 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1385 -3 24 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1481 -3 24 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1584 -3 23 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1691 -2 23 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1801 -1 23 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1914 -1 22 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2031 -1 22 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2151 -1 22 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2275 0 21 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2402 0 21 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2533 +1 21 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2667 +2 20 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2805 +3 20 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2946 +3 20 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 3090 +4 19 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3238 +5 19 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3389 +5 19 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3543 +6 18 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3701 +7 18 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3861 +7 18 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 4025 +8 17 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 4192 +9 17 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 0.52
MARKET TOTAL 56786 1112592 +24585
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED