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 DEC-24 7200 3251 130 27 145 59 13108 +66
C JAN-25 8200 2800 35 30 0 0 4122 +15
C JAN-25 8400 2500 25 31 0 0 2764 +11
P DEC-24 7000 2004 163 26 200 152 16297 -82
C DEC-24 7500 1674 63 30 68 28 13616 +34
P MAR-25 6400 1630 131 25 0 0 8189 -37
C DEC-24 7000 1471 207 26 226 119 15864 +93
P MAR-25 6000 1300 62 26 68 60 9125 -20
P MAR-25 6200 1300 90 25 0 0 4030 -29
P MAR-25 6300 1300 109 25 0 0 3225 -33
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 NOV 2024, TUESDAY 27 NOV 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
DEC-24 2000 C 0 0 0 0 0 | 0 0 0 5044 +178 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 4044 +178 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 3744 +178 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 3544 +178 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 3244 +178 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 3144 +178 0 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3094 +178 0 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3044 +178 0 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2994 +178 0 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 2944 +178 0 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 2894 +178 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 2844 +178 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 2794 +178 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 2744 +178 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 2694 +178 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 2644 +178 0 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 2594 +178 0 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 2544 +178 0 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2494 +178 0 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2444 +178 0 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2394 +178 0 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2344 +178 0 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2294 +178 0 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2244 +178 0 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2194 +178 0 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2144 +178 0 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2094 +178 0 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2044 +178 0 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 1944 +178 0 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1844 +178 0 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 1744 +178 0 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 1644 +178 0 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 1544 +178 0 0 | 0 0 0 3300 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1444 +178 0 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1344 +178 0 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1245 +178 30 0 | 800 258 0 5230 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1145 +177 28 0 | 393 326 0 5724 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1046 +177 28 0 | 742 343 0 10250 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 948 +176 28 0 | 375 231 0 5166 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 851 +175 28 0 | 640 218 0 13180 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 755 +172 27 0 | 294 171 0 5552 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 662 +167 27 0 | 1094 159 0 7350 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 572 +161 27 0 | 1016 172 0 5852 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 486 +155 27 0 | 539 133 0 5268 0
DEC-24 6700 C 0 0 0 0 0 | 230 230 230 406 +146 26 1 | 459 213 1 2392 +1
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 328 +128 26 0 | 768 89 0 6900 0
DEC-24 6900 C 0 0 0 0 0 | 126 212 126 263 +111 26 17 | 388 86 17 5318 +15
DEC-24 7000 C 0 0 0 0 0 | 121 226 119 207 +93 26 1471 | 419 35 1471 15864 -42
DEC-24 7100 C 0 0 0 0 0 | 85 178 84 162 +77 26 186 | 1335 48 186 6521 -57
DEC-24 7200 C 0 0 0 0 0 | 63 145 59 130 +66 27 3251 | 1020 21 3251 13108 +297
DEC-24 7300 C 0 0 0 0 0 | 49 110 49 101 +53 28 164 | 473 36 164 5760 -50
DEC-24 7400 C 0 0 0 0 0 | 31 85 31 80 +44 29 698 | 537 23 698 7825 +89
DEC-24 7500 C 0 0 0 0 0 | 29 68 28 63 +34 30 1674 | 1035 25 1674 13616 -62
DEC-24 7600 C 0 0 0 0 0 | 22 54 22 50 +28 31 871 | 384 10 871 10116 -47
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 40 +23 32 0 | 458 18 0 7588 0
DEC-24 7800 C 0 0 0 0 0 | 18 25 18 32 +19 32 1062 | 654 15 1062 11049 -1001
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 26 +16 33 0 | 408 12 0 6530 0
DEC-24 8000 C 0 0 0 0 0 | 10 24 10 22 +14 35 30 | 650 9 30 16130 -7
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 17 +11 35 0 | 600 8 0 3774 0
DEC-24 8200 C 0 0 0 0 0 | 6 6 6 14 +9 36 100 | 300 6 100 7589 0
DEC-24 8300 C 0 0 0 0 0 | 13 13 13 12 +8 37 50 | 255 10 50 4000 0
DEC-24 8400 C 0 0 0 0 0 | 11 11 11 11 +8 39 2 | 360 11 2 7178 +2
DEC-24 8500 C 0 0 0 0 0 | 6 10 6 8 +6 39 602 | 256 6 602 7668 -226
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 7 +6 40 0 | 526 3 0 7282 0
DEC-24 8700 C 0 0 0 0 0 | 3 3 3 6 +5 41 452 | 480 3 452 3797 -349
DEC-24 8800 C 0 0 0 0 0 | 4 4 4 5 +4 41 20 | 313 3 20 6472 +20
DEC-24 8900 C 0 0 0 0 0 | 2 2 2 4 +3 42 300 | 306 2 300 1910 -300
DEC-24 9000 C 0 0 0 0 0 | 4 4 4 3 +2 42 27 | 272 4 27 23392 0
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 2 +1 41 0 | 55 9 0 549 0
DEC-24 9200 C 0 0 0 0 0 | 3 3 3 1 0 40 29 | 241 3 29 4319 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 152 7 0 532 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 219 5 0 4323 0
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 36 7 0 1500 0
DEC-24 9600 C 0 0 0 0 0 | 2 2 2 1 0 45 1046 | 170 2 1046 3705 +750
DEC-24 9700 C 0 0 0 0 0 | 1 2 1 1 0 47 755 | 29 1 755 890 +735
DEC-24 9800 C 0 0 0 0 0 | 2 2 2 1 0 48 175 | 62 2 175 1652 +175
DEC-24 9900 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 26 13 0 237 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 146 13 0 12688 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 19 2 0 300 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 81 2 0 736 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 55 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 58 0 | 45 6 0 533 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 38 38 0 27 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 1 0 61 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 0 | TOTAL CALL 12983 | TOTAL CALL 12983 314960 -57
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 0 175 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 2 2 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 8 8 0 50 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 196 2 0 3105 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 5 5 0 7 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 244 13 0 7313 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 5 5 0 50 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 7 7 0 1235 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 7 6 0 257 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 179 6 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 1 1 1 1 0 51 144 | 192 1 144 16563 -144
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 219 5 0 3001 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 272 2 0 8964 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 510 17 0 17900 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 351 8 0 6916 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 394 9 0 8066 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 441 7 0 15718 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 491 5 0 9195 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 429 5 0 8391 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 2 0 31 0 | 612 7 0 11162 0
DEC-24 6000 P 0 0 0 0 0 | 6 6 6 3 -1 30 21 | 640 6 21 17339 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 4 -2 28 0 | 355 9 0 3150 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 622 13 0 12873 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 12 -6 28 375 | 333 16 375 9487 -375
DEC-24 6400 P 0 0 0 0 0 | 23 23 18 18 -10 27 338 | 729 18 338 11586 -40
DEC-24 6500 P 0 0 0 0 0 | 40 40 26 27 -16 27 130 | 299 26 130 7856 -26
DEC-24 6600 P 0 0 0 0 0 | 45 45 37 41 -24 26 238 | 221 37 238 7059 +120
DEC-24 6700 P 0 0 0 0 0 | 87 88 55 60 -35 26 644 | 384 44 644 14912 -388
DEC-24 6800 P 0 0 0 0 0 | 145 145 78 85 -48 26 489 | 324 66 489 10853 -89
DEC-24 6900 P 0 0 0 0 0 | 181 181 113 118 -66 25 490 | 373 85 490 3814 +21
DEC-24 7000 P 0 0 0 0 0 | 200 200 152 163 -82 26 2004 | 255 101 2004 16297 -31
DEC-24 7100 P 0 0 0 0 0 | 298 298 298 218 -98 26 8 | 327 120 8 5816 -8
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 284 -116 27 0 | 351 176 0 12350 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 357 -127 28 0 | 393 225 0 6417 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 438 -133 29 0 | 551 219 0 6087 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 521 -141 30 0 | 470 268 0 7070 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 608 -147 31 0 | 747 294 0 2807 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 697 -153 32 0 | 510 370 0 1755 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 789 -157 33 0 | 521 398 0 2665 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 883 -161 34 0 | 463 463 0 9 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 978 -163 35 0 | 482 473 0 4800 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 1074 -166 36 0 | 527 527 0 310 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 1171 -168 36 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 1268 -170 37 0 | 0 0 0 1100 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1366 -171 38 0 | 0 0 0 500 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1464 -172 39 0 | 0 0 0 500 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1563 -173 40 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1662 -174 41 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1761 -174 41 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1861 -174 43 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1960 -175 43 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 2059 -176 43 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 2159 -176 45 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 2259 -176 47 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 2358 -177 46 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2458 -176 47 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2558 -176 49 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2658 -176 50 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2758 -176 52 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2857 -177 49 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2957 -177 50 0 | 0 0 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 3057 -177 52 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 3157 -177 53 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 3257 -177 54 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 3357 -177 55 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 3457 -177 57 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3557 -177 58 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3657 -177 59 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3757 -177 60 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3857 -177 61 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3957 -177 63 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4157 -177 65 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 4357 -177 67 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4557 -177 69 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4881 | TOTAL PUT 4881 297436 -960
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 17864 612396 -1017
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 1937 +177 0 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 1838 +177 31 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 1738 +177 29 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1638 +176 27 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1539 +176 27 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1441 +176 28 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1342 +175 27 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1245 +174 27 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1149 +173 27 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1053 +170 27 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 960 +168 26 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 869 +165 26 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 780 +160 26 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 695 +155 26 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 613 +148 25 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 535 +148 25 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 320 320 320 462 +138 25 2 | 371 320 2 42 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 387 +118 24 0 | 309 304 0 414 0
JAN-25 6900 C 0 0 0 0 0 | 217 217 217 328 +106 24 3 | 367 217 3 460 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 276 +94 24 0 | 311 186 0 1005 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 232 +83 24 0 | 263 262 0 1900 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 194 +72 25 0 | 234 220 0 1669 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 162 +62 25 0 | 421 97 0 3026 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 136 +53 26 0 | 380 137 0 5429 0
JAN-25 7500 C 0 0 0 0 0 | 70 70 70 114 +46 26 3 | 395 66 3 1355 0
JAN-25 7600 C 0 0 0 0 0 | 51 76 51 96 +40 27 25 | 125 51 25 1178 -25
JAN-25 7700 C 0 0 0 0 0 | 63 82 63 81 +34 27 11 | 111 47 11 459 +1
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 68 +29 28 0 | 88 54 0 3150 0
JAN-25 7900 C 0 0 0 0 0 | 0 0 0 57 +24 28 0 | 277 45 0 786 0
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 48 +20 29 0 | 70 27 0 8150 0
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 41 +17 29 0 | 261 56 0 14 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 35 +15 30 2800 | 214 47 2800 4122 0
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 30 +13 30 0 | 0 0 0 0 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 25 +11 31 2500 | 126 16 2500 2764 +2500
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 22 +10 31 0 | 14 12 0 1049 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 19 +9 32 0 | 0 0 0 750 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 17 +8 33 0 | 0 0 0 0 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 14 +6 33 0 | 26 26 0 1250 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 12 +6 33 0 | 0 0 0 0 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 11 +6 34 0 | 0 0 0 3500 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 9 +5 34 0 | 16 15 0 16 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 8 +5 35 0 | 0 0 0 992 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 7 +5 35 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 6 +5 35 0 | 0 0 0 0 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 5 +4 36 0 | 0 0 0 0 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 4 +3 36 0 | 0 0 0 0 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 0 0 0 0 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 2250 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 14 0 14 0
TOTAL CALL 0 | TOTAL CALL 5344 | TOTAL CALL 5344 45744 +2476
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 18 8 0 310 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 26 26 0 5 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 6 -2 28 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 14 14 14 8 -3 27 60 | 21 14 60 60 +49
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 12 -5 27 0 | 25 25 0 9 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 17 -7 27 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 24 -9 27 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 31 -12 26 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 40 40 40 42 -16 26 8 | 71 40 8 157 0
JAN-25 6400 P 0 0 0 0 0 | 70 74 52 56 -22 25 61 | 87 52 61 408 +61
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 73 -29 25 0 | 101 101 0 1000 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 95 -36 25 0 | 86 86 0 310 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 121 -44 24 0 | 159 122 0 1537 0
JAN-25 6800 P 0 0 0 0 0 | 165 165 165 153 -55 24 20 | 201 134 20 1614 +20
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 192 -68 24 0 | 251 190 0 962 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 239 -81 24 0 | 254 237 0 1250 0
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 295 -92 24 0 | 373 283 0 1393 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 357 -108 25 0 | 348 268 0 1300 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 426 -117 25 0 | 358 312 0 1150 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 503 -122 26 0 | 412 364 0 2100 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 580 -130 26 0 | 0 0 0 444 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 661 -137 27 0 | 0 0 0 550 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 746 -142 27 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 832 -148 28 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 921 -152 28 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 1012 -155 29 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 1105 -158 29 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 1198 -161 30 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1293 -163 30 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1389 -165 31 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1485 -167 31 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1582 -168 32 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1679 -169 32 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1777 -170 33 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1875 -171 33 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1973 -172 33 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 2072 -173 34 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 2171 -173 35 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 2270 -174 35 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2369 -174 35 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2469 -174 36 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2568 -175 37 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2667 -175 37 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2767 -175 38 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2867 -175 39 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2966 -176 38 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 3066 -175 39 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 3166 -175 40 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 3265 -176 39 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3365 -176 40 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3465 -176 41 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3565 -176 42 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3665 -176 43 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3765 -176 43 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3864 -177 41 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3964 -177 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 149 | TOTAL PUT 149 14569 +130
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 5493 60313 +2606
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 C - - - - - | 0 0 0 1667 - 26 0 | 0 0 0 0 -
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 1570 +173 27 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1473 +171 26 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1378 +170 26 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1284 +168 26 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1191 +165 26 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1100 +162 26 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1011 +159 25 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 925 +155 25 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 842 +151 25 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 762 +147 25 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 685 +141 25 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 612 +144 25 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 543 +136 24 0 | 412 409 0 120 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 468 +115 23 0 | 357 356 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 409 +105 23 0 | 474 474 0 713 0
FEB-25 7000 C 0 0 0 0 0 | 359 366 359 358 +97 24 100 | 419 262 100 317 +3
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 312 +89 24 0 | 370 370 0 1100 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 270 +79 24 0 | 0 0 0 0 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 235 +71 24 0 | 0 0 0 700 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 203 +62 24 0 | 258 258 0 200 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 177 +56 25 0 | 0 0 0 0 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 154 +50 25 0 | 0 0 0 200 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 133 +44 25 0 | 0 0 0 0 0
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 115 +38 26 0 | 0 0 0 0 0
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 100 +34 26 0 | 0 0 0 0 0
FEB-25 8000 C 0 0 0 0 0 | 0 0 0 87 +30 26 0 | 0 0 0 1044 0
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 76 +27 27 0 | 0 0 0 0 0
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 66 +23 27 0 | 0 0 0 0 0
FEB-25 8300 C 0 0 0 0 0 | 0 0 0 57 +20 27 0 | 0 0 0 0 0
FEB-25 8400 C 0 0 0 0 0 | 0 0 0 51 +18 28 0 | 75 66 0 62 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 45 +16 28 0 | 0 0 0 0 0
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 39 +14 28 0 | 0 0 0 0 0
FEB-25 8700 C 0 0 0 0 0 | 0 0 0 34 +12 29 0 | 0 0 0 0 0
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 30 +11 29 0 | 0 0 0 0 0
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 26 +10 29 0 | 0 0 0 0 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 24 +10 30 0 | 0 0 0 0 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 21 +9 30 0 | 0 0 0 0 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 19 +8 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 4515 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 P - - - - - | 0 0 0 7 - 27 0 | 0 0 0 0 -
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 10 -5 27 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 13 -6 27 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 17 -9 26 0 | 0 0 0 0 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 23 -11 26 0 | 0 0 0 0 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 31 -13 26 0 | 0 0 0 0 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 40 -14 26 0 | 0 0 0 0 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 50 -17 25 0 | 0 0 0 0 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 62 -22 25 0 | 0 0 0 0 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 78 -26 25 0 | 0 0 0 0 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 98 -30 25 0 | 111 111 0 50 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 120 -36 24 0 | 132 132 0 1200 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 146 -42 24 0 | 0 0 0 0 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 177 -47 24 0 | 224 223 0 63 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 211 -58 24 0 | 269 269 0 33 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 251 -70 24 0 | 0 0 0 0 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 299 -79 24 0 | 0 0 0 600 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 352 -87 24 0 | 0 0 0 0 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 411 -102 24 0 | 417 417 0 35 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 479 -107 24 0 | 0 0 0 700 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 547 -116 25 0 | 0 0 0 0 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 620 -122 25 0 | 0 0 0 0 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 696 -128 25 0 | 0 0 0 0 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 776 -133 26 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 858 -138 26 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 942 -143 26 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 1029 -146 27 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 1117 -150 27 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 1207 -153 27 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 1298 -156 27 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1390 -159 28 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1484 -161 28 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1578 -163 28 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1673 -165 29 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1769 -166 29 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1866 -167 29 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1962 -169 30 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 2060 -169 30 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 2157 -171 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2681 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 100 7196 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 2728 +173 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 2678 +173 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 2628 +173 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2579 +173 30 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2529 +173 29 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2479 +173 28 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2429 +172 28 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2379 +172 27 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2330 +172 28 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2280 +172 28 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2230 +171 27 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2181 +171 28 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2131 +170 27 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2082 +170 27 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1984 +170 27 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1886 +169 27 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1788 +167 27 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1692 +166 27 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1596 +164 26 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1502 +162 26 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1409 +160 26 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1317 +157 26 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1227 +154 26 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1139 +151 26 0 | 0 0 0 4450 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1054 +148 26 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 971 +145 25 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 890 +140 25 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 813 +136 25 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 739 +131 25 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 669 +127 25 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 602 +130 25 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 531 +112 24 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 474 +105 24 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 401 432 401 423 +98 24 462 | 512 186 462 5170 -87
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 376 +90 24 500 | 461 292 500 2400 +403
MAR-25 7200 C 0 0 0 0 0 | 286 286 286 334 +84 24 3 | 421 286 3 3843 0
MAR-25 7300 C 0 0 0 0 300 | 300 300 300 295 +77 24 22 | 523 300 322 2661 -89
MAR-25 7400 C 0 0 0 0 0 | 181 266 181 262 +70 24 22 | 541 181 22 5590 0
MAR-25 7500 C 0 0 0 0 0 | 215 215 215 231 +62 25 12 | 686 215 12 4604 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 205 +57 25 0 | 455 180 0 6095 0
MAR-25 7700 C 0 0 0 0 0 | 185 185 185 182 +52 25 11 | 341 185 11 2291 +11
MAR-25 7800 C 0 0 0 0 0 | 122 133 122 160 +46 25 754 | 359 34 754 3992 -150
MAR-25 7900 C 0 0 0 0 0 | 110 144 110 142 +41 26 22 | 343 110 22 22 +15
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 125 +37 26 300 | 321 166 300 14390 +300
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 111 +33 26 0 | 340 216 0 2000 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 99 +30 26 0 | 322 175 0 12845 0
MAR-25 8300 C 0 0 0 0 300 | 0 0 0 88 +27 27 0 | 253 114 300 4658 -500
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 78 +24 27 0 | 353 139 0 2483 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 69 +21 27 0 | 353 190 0 5319 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 62 +19 27 0 | 307 128 0 3681 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 56 +20 28 0 | 274 115 0 3916 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 50 +17 28 0 | 173 113 0 5300 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 42 +13 28 0 | 177 177 0 310 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 40 +14 29 0 | 416 128 0 8508 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 36 +13 29 0 | 0 0 0 0 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 32 +12 29 0 | 0 0 0 2600 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 29 +12 29 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 26 +11 30 0 | 100 91 0 2920 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 23 +9 30 0 | 0 0 0 1800 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 21 +9 30 0 | 82 82 0 4700 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 19 +8 30 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 17 +7 31 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 15 +6 31 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 14 +6 31 0 | 0 0 0 3800 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 12 +5 31 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 11 +5 31 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10 +5 32 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9 +5 32 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 8 +5 32 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7 +5 32 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6 +5 32 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 5 +4 32 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
TOTAL CALL 600 | TOTAL CALL 2108 | TOTAL CALL 2708 147667 -97
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 32 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 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 0 28 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 2 -4 26 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 3 -4 27 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 4 -4 27 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 6 -5 27 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 8 -6 27 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 11 -7 27 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 14 -9 27 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 19 -10 27 0 | 41 40 0 3850 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 24 -13 26 0 | 0 0 0 3850 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 31 -15 26 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 40 -17 26 0 | 528 55 0 4267 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 51 -16 26 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 68 68 60 62 -20 26 1300 | 68 60 1300 9125 +1100
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 73 -26 25 0 | 99 66 0 1970 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 90 -29 25 1300 | 337 111 1300 4030 -600
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 109 -33 25 1300 | 381 111 1300 3225 -1300
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 131 -37 25 1630 | 160 126 1630 8189 +20
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 156 -42 24 0 | 177 139 0 3200 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 185 -46 24 0 | 216 146 0 5808 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 217 -52 24 0 | 173 173 0 3951 0
MAR-25 6800 P 0 0 0 0 0 | 256 256 245 253 -61 24 38 | 290 181 38 4068 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 293 -72 24 0 | 288 214 0 4150 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 343 -78 24 0 | 333 265 0 12760 -750
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 394 -84 24 0 | 473 266 0 4025 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 451 -94 24 0 | 442 433 0 9267 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 518 -103 24 0 | 528 338 0 2380 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 586 -108 25 0 | 449 449 0 6162 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 656 -114 25 0 | 0 0 0 4450 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 730 -119 25 0 | 0 0 0 1800 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 806 -124 25 0 | 0 0 0 281 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 885 -129 26 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 966 -133 26 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1050 -136 26 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1135 -140 26 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1222 -144 26 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1311 -146 27 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1401 -149 27 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1492 -151 27 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1584 -153 27 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1677 -155 28 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1771 -157 28 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1866 -158 28 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1961 -160 28 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 2057 -161 29 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 2153 -163 29 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 2250 -163 29 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2347 -164 29 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2444 -166 30 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2542 -166 30 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2640 -167 30 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2738 -168 30 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2837 -168 31 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2935 -169 31 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 3034 -169 31 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 3133 -169 31 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 3232 -170 32 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3331 -170 32 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3430 -171 32 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3530 -170 32 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3629 -171 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3728 -171 32 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3828 -171 33 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3927 -172 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5568 | TOTAL PUT 5568 117520 -1530
| MONTH PUT/CALL RATIO 2.05
| MONTH TOTAL 8276 265187 -1627
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 3165 +176 28 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3065 +176 27 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2965 +175 26 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2866 +175 27 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2767 +174 27 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2668 +174 27 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2569 +172 26 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2471 +172 26 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2373 +170 26 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2325 +171 27 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2276 +169 26 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2228 +169 26 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2180 +169 26 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2132 +168 26 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2084 +167 26 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1989 +165 26 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1895 +163 26 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1802 +161 26 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1711 +159 26 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1621 +157 26 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1533 +155 25 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1447 +153 25 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1362 +150 25 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1279 +146 25 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1199 +144 25 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1121 +140 25 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1046 +138 25 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 973 +134 25 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 903 +131 25 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 836 +127 24 0 | 0 0 0 2100 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 772 +124 24 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 710 +123 24 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 652 +119 24 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 596 +108 24 300 | 0 0 300 1600 +300
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 546 +102 24 600 | 1420 277 600 2798 +400
JUN-25 7100 C 0 0 0 0 0 | 467 467 467 500 +95 24 11 | 467 467 11 1211 +11
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 456 +91 24 0 | 516 240 0 1350 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 418 +83 24 0 | 472 462 0 625 0
JUN-25 7400 C 0 0 0 0 0 | 387 387 387 382 +79 24 611 | 442 207 611 3432 +389
JUN-25 7500 C 0 0 0 0 0 | 351 353 351 350 +74 24 22 | 629 351 22 3978 -22
JUN-25 7600 C 0 0 0 0 0 | 292 292 292 319 +68 24 11 | 292 177 11 1100 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 291 +64 25 0 | 0 0 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 268 +62 25 450 | 0 0 450 3550 +250
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 244 +57 25 0 | 0 0 0 200 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 224 +54 25 0 | 433 433 0 6400 0
JUN-25 8100 C 0 0 0 0 0 | 165 165 163 206 +51 25 7 | 165 163 7 1207 +7
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 188 +47 25 0 | 0 0 0 2100 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 171 +42 26 0 | 192 188 0 201 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 157 +41 26 0 | 0 0 0 400 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 145 +39 26 0 | 120 120 0 1600 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 130 +35 26 0 | 0 0 0 0 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 119 +33 26 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 104 +26 26 600 | 691 689 600 1225 +500
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 96 +23 26 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 91 +24 27 0 | 194 179 0 2460 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 83 +22 27 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 76 +20 27 0 | 0 0 0 0 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 71 +19 27 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 65 +18 27 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 60 +16 27 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 55 +15 28 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 50 +14 28 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 46 +13 28 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 42 +11 28 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 39 +11 28 0 | 0 0 0 1600 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 36 +10 28 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 33 +10 28 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 30 +9 28 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 28 +9 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 26 +8 29 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 24 +7 29 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 22 +7 29 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 21 +7 29 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 19 +6 29 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 18 +6 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2612 | TOTAL CALL 2612 60939 +1835
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 28 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 5 -5 26 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 7 -5 26 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 9 -7 26 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 11 -6 27 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 12 -8 26 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 14 -8 26 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 16 -8 26 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 18 -9 26 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 20 -11 26 0 | 145 145 0 7500 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 25 -13 26 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 31 -15 26 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 38 -18 26 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 49 -18 26 0 | 182 176 0 1289 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 59 -21 26 0 | 0 0 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 71 -21 26 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 85 -20 26 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 101 -21 25 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 116 -25 25 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 150 150 150 131 -32 25 10 | 455 140 10 10219 +10
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 153 -35 25 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 176 -39 24 0 | 0 0 0 2100 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 203 -41 24 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 232 -45 24 0 | 0 0 0 3880 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 264 -48 24 0 | 264 263 0 5200 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 298 -52 24 1000 | 0 0 1000 4000 +600
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 337 -57 24 0 | 0 0 0 650 0
JUN-25 6800 P 0 0 0 0 0 | 424 424 424 378 -66 24 11 | 424 424 11 811 +11
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 425 -69 24 0 | 432 430 0 2150 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 475 -75 24 600 | 351 351 600 4725 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 527 -87 24 0 | 591 532 0 1255 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 586 -91 24 0 | 0 0 0 6300 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 633 -116 23 0 | 581 581 0 1612 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 718 -101 24 0 | 635 635 0 2907 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 786 -106 24 0 | 664 664 0 4800 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 856 -111 24 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 928 -116 25 0 | 0 0 0 900 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1003 -120 25 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1080 -124 25 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1159 -127 25 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1240 -130 25 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1322 -134 25 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1406 -137 25 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1491 -140 26 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1577 -143 26 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1665 -146 26 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1754 -148 26 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1844 -150 26 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1934 -153 26 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2026 -154 26 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 2118 -156 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2211 -158 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2305 -159 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2399 -160 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2494 -161 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2589 -163 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2685 -163 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2781 -164 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2877 -166 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2974 -166 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 3071 -167 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 3168 -168 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3266 -168 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3363 -169 28 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3461 -170 28 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3559 -171 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3658 -170 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3756 -171 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3855 -171 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3953 -172 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1621 | TOTAL PUT 1621 72114 +621
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 4233 133053 +2456
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 2305 +168 26 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2258 +167 26 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2211 +166 26 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2165 +166 26 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2119 +165 26 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2073 +164 26 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1982 +162 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1892 +160 25 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1805 +159 25 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1718 +156 25 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1634 +154 25 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1551 +151 25 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1470 +149 25 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1391 +146 25 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1314 +142 25 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1240 +140 25 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1168 +137 25 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1098 +133 25 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1030 +129 25 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 966 +127 24 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 903 +123 24 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 843 +119 24 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 786 +117 24 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 731 +111 24 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 686 +111 24 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 638 +106 24 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 592 +100 24 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 551 +95 24 0 | 0 0 0 200 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 508 +87 24 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 474 +87 24 0 | 0 0 0 1400 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 440 +81 24 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 409 +78 25 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 380 +76 25 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 352 +72 25 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 324 +64 25 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 299 +58 25 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 275 +51 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 254 +47 25 0 | 0 0 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 233 +41 25 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 214 +41 25 0 | 0 0 0 1450 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 197 +38 25 0 | 0 0 0 2200 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 176 +30 25 200 | 0 0 200 800 +200
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 161 +26 25 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 148 +24 25 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 135 +21 25 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 124 +19 25 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 114 +17 25 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 104 +15 25 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 95 +13 25 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 87 +12 25 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 80 +11 25 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 73 +9 25 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 66 +7 25 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 61 +7 25 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 55 +5 25 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 51 +5 25 0 | 0 0 0 0 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 46 +4 25 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 42 +3 25 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 39 +3 25 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 35 +2 25 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 32 +1 25 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 29 +1 25 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 27 +1 25 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 24 0 25 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 22 0 25 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 20 -1 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 200 | TOTAL CALL 200 8025 +200
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 28 -9 26 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 31 -10 26 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 34 -11 26 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 38 -11 26 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 42 -12 26 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 46 -13 26 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 55 -15 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 65 -17 25 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 78 -18 25 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 91 -25 25 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 107 -27 25 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 127 -25 25 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 147 -24 25 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 167 -25 25 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 187 -28 25 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 210 -33 25 0 | 215 215 0 1 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 235 -38 24 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 263 -42 24 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 294 -46 24 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 328 -49 24 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 365 -52 24 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 404 -57 24 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 446 -65 24 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 491 -70 24 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 543 -74 24 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 594 -80 24 0 | 0 0 0 1500 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 649 -76 24 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 707 -82 24 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 754 -117 23 0 | 0 0 0 300 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 815 -124 23 0 | 0 0 0 1200 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 906 -103 24 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 973 -109 24 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1043 -113 24 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1114 -119 24 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1188 -123 24 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1263 -127 24 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1340 -131 24 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1419 -135 24 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1499 -139 24 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1581 -142 24 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1664 -145 24 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1749 -147 25 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1834 -151 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1921 -153 25 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 2008 -156 25 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 2097 -158 25 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 2187 -160 25 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2277 -162 25 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2368 -164 25 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2460 -165 25 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2553 -166 25 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2646 -168 25 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2739 -170 25 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2834 -170 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2928 -172 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 3024 -172 25 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 3119 -173 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 3215 -174 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3312 -174 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3408 -175 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3505 -176 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3602 -176 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3700 -176 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3797 -177 25 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3895 -177 25 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3993 -178 25 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 200 12219 +200
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 3196 +175 26 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3098 +174 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3001 +174 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2904 +172 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2808 +172 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2712 +170 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2617 +168 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2523 +167 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2431 +166 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2339 +164 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2248 +162 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2159 +161 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1984 +157 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1815 +153 25 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1733 +151 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1653 +149 25 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1574 +146 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1498 +144 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1423 +141 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1351 +139 25 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1281 +137 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1212 +133 24 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1146 +131 24 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1082 +128 24 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1021 +126 24 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 961 +126 24 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 904 +121 24 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 850 +117 24 0 | 0 0 0 300 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 799 +113 24 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 751 +108 24 0 | 0 0 0 1300 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 705 +104 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 661 +97 24 0 | 0 0 0 1100 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 620 +94 24 0 | 0 0 0 500 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 582 +90 24 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 547 +87 24 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 513 +82 24 0 | 0 0 0 850 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 482 +79 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 451 +74 24 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 424 +72 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 398 +69 24 0 | 0 0 0 750 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 374 +66 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 350 +63 25 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 329 +60 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 308 +56 25 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 290 +62 25 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 273 +61 25 0 | 0 0 0 1000 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 232 +48 25 0 | 0 0 0 1600 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 203 +43 25 200 | 0 0 200 1850 +200
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 178 +40 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 155 +35 25 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 136 +32 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 119 +29 25 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 105 +27 25 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 92 +24 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 81 +22 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 71 +20 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 62 +18 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 55 +16 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 48 +14 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 43 +14 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 38 +12 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 200 | TOTAL CALL 200 15350 +200
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 8 -4 26 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 10 -5 26 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 13 -5 26 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 16 -7 26 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 20 -7 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 24 -9 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 29 -11 26 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 35 -12 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 43 -13 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 51 -15 26 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 60 -17 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 71 -18 25 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 96 -25 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 127 -29 25 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 149 -24 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 170 -23 25 0 | 0 0 0 1500 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 189 -25 25 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 210 -28 25 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 233 -32 25 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 258 -36 24 0 | 0 0 0 5550 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 285 -40 24 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 315 -44 24 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 348 -46 24 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 383 -49 24 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 420 -54 24 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 461 -58 24 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 503 -63 24 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 548 -69 23 0 | 0 0 0 200 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 598 -71 24 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 649 -77 23 0 | 0 0 0 1300 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 703 -82 23 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 761 -91 24 0 | 0 0 0 1250 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 820 -95 24 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 891 -90 24 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 955 -94 24 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1022 -97 24 0 | 0 0 0 200 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1090 -101 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1160 -104 24 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1232 -107 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1305 -111 24 0 | 0 0 0 650 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1380 -114 24 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1457 -116 24 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1535 -119 24 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1614 -122 24 0 | 0 0 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1695 -124 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1777 -126 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1944 -131 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2115 -136 25 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2290 -139 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2467 -144 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2648 -147 25 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2831 -150 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3017 -152 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3204 -155 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3393 -157 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3583 -159 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3774 -161 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3967 -163 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4160 -165 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4355 -165 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4550 -167 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 19250 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 200 34600 +200
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 3213 +179 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3118 +179 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3023 +178 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2929 +178 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2836 +177 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2744 +176 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2653 +175 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2563 +174 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2475 +174 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2387 +172 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2301 +171 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2217 +170 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2052 +166 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1894 +161 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1742 +156 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1598 +151 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1461 +144 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1332 +138 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1210 +130 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1096 +122 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 990 +115 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 892 +107 24 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 803 +99 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 722 +91 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 647 +83 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 579 +75 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 518 +69 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 462 +62 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 411 +55 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 365 +49 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 324 +44 23 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 287 +38 23 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 254 +34 23 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 224 +29 23 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 198 +26 23 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 174 +21 23 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 153 +18 23 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 135 +16 23 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 118 +13 23 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 104 +11 23 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 91 +9 23 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 80 +8 23 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 20 0 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 25 0 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 30 -1 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 36 -1 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 43 -2 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 51 -3 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 60 -4 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 70 -5 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 82 -5 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 94 -7 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 108 -8 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 124 -9 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 159 -13 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 201 -18 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 249 -23 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 305 -28 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 368 -35 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 439 -41 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 517 -49 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 603 -57 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 697 -64 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 799 -72 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 910 -80 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1029 -88 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1154 -96 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1286 -104 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1425 -110 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1569 -117 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1718 -124 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1872 -130 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2031 -135 23 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2194 -141 23 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2361 -145 23 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2531 -150 23 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2705 -153 23 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2881 -158 23 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3060 -161 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3242 -163 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3425 -166 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3611 -168 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3798 -170 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3987 -171 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 3288 +175 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3199 +175 30 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3110 +174 30 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3023 +174 29 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2936 +173 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2850 +172 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2765 +171 29 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2682 +171 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2599 +169 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2517 +168 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2437 +167 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2357 +166 28 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2202 +163 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2051 +160 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1905 +157 27 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1765 +154 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1629 +149 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1499 +145 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1375 +141 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1256 +135 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1143 +130 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1036 +125 24 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 935 +117 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 842 +111 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 755 +105 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 673 +98 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 598 +92 22 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 528 +86 22 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 464 +80 22 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 406 +74 21 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 352 +67 21 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 304 +62 21 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 260 +55 20 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 221 +50 20 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 186 +44 20 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 156 +39 20 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 129 +34 19 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 106 +29 19 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 86 +25 19 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 69 +21 18 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 55 +18 18 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 43 +15 18 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 33 +12 17 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 25 +9 17 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 19 +8 17 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 88 -4 30 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 99 -4 30 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 110 -5 30 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 123 -5 29 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 136 -6 29 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 150 -7 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 165 -8 29 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 182 -8 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 199 -10 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 217 -11 28 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 237 -12 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 257 -13 28 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 302 -16 27 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 351 -19 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 405 -22 27 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 465 -25 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 529 -30 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 599 -34 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 675 -38 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 756 -44 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 843 -49 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 936 -54 24 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1035 -62 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1142 -68 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1255 -74 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1373 -81 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1498 -87 22 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1628 -93 22 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1764 -99 22 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1906 -105 21 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2052 -112 21 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2204 -117 21 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2360 -124 20 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2521 -129 20 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2686 -135 20 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2856 -140 20 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3029 -145 19 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3206 -150 19 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3386 -154 19 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3569 -158 18 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3755 -161 18 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3943 -164 18 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4133 -167 17 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4325 -170 17 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4519 -171 17 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 2153 +161 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2012 +158 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1875 +154 26 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1743 +151 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1616 +147 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1494 +143 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1377 +139 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1265 +135 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1158 +130 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1056 +122 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 962 +117 23 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 873 +111 23 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 789 +106 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 711 +100 22 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 637 +94 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 569 +89 22 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 505 +82 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 0 436 -18 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 495 -21 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 558 -25 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 626 -28 26 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 699 -32 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 777 -36 25 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 860 -40 25 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 948 -44 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1041 -49 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1139 -57 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1245 -62 23 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1356 -68 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1472 -73 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1594 -79 22 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1720 -85 22 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1852 -90 22 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1988 -97 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 3410 +176 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3326 +175 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3243 +174 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3161 +174 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3080 +173 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3000 +173 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2921 +173 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2842 +171 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2765 +171 28 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2688 +169 28 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2613 +169 28 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2538 +167 28 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2392 +165 27 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2250 +162 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2112 +159 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1979 +157 26 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1849 +153 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1725 +151 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1604 +147 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1488 +143 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1376 +138 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1269 +134 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1167 +127 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1072 +122 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 982 +117 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 896 +112 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 815 +107 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 739 +102 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 667 +96 22 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 600 +91 21 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 537 +85 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 479 +80 21 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 425 +74 20 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 375 +69 20 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 329 +63 20 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 287 +58 20 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 249 +53 19 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 214 +48 19 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 183 +43 19 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 155 +38 18 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 131 +34 18 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 109 +30 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-27 3900 P 0 0 0 0 0 | 0 0 0 175 -4 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 191 -5 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 208 -6 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 226 -6 29 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 245 -7 29 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 265 -7 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 286 -7 29 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 307 -9 29 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 330 -9 28 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 353 -11 28 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 378 -11 28 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 403 -13 28 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 457 -15 27 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 515 -18 27 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 577 -21 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 644 -23 26 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 714 -27 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 790 -29 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 869 -33 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 953 -37 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1041 -42 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1134 -46 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1232 -53 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1337 -58 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1447 -63 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1561 -68 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1680 -73 22 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1804 -78 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1932 -84 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2065 -89 21 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2202 -95 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2344 -100 21 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2490 -106 20 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2640 -111 20 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2794 -117 20 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2952 -122 20 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 3114 -127 19 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3279 -132 19 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3448 -137 19 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3620 -142 18 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3796 -146 18 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3974 -150 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-28 3900 C 0 0 0 0 0 | 0 0 0 3539 +178 30 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3459 +177 30 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3380 +176 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3302 +176 29 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3225 +176 29 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3149 +175 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3073 +174 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2998 +173 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2925 +173 28 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2852 +172 28 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2780 +171 28 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2708 +170 28 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2569 +168 27 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2432 +166 27 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2300 +164 27 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2170 +161 26 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2045 +159 26 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1923 +156 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1804 +152 25 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1690 +149 25 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1579 +146 24 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1472 +142 24 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1368 +135 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1272 +131 23 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1180 +127 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1091 +122 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1007 +118 22 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 926 +113 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 850 +109 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 777 +104 21 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 708 +99 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 643 +94 21 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 581 +88 20 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 524 +84 20 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 470 +79 20 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 419 +73 19 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 373 +69 19 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 329 +63 19 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 289 +58 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 253 +54 18 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 220 +49 18 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 189 +44 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-28 3900 P 0 0 0 0 0 | 0 0 0 265 -3 30 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 285 -4 30 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 306 -5 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 328 -5 29 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 351 -5 29 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 375 -6 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 399 -7 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 424 -8 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 451 -8 28 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 478 -9 28 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 506 -10 28 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 534 -11 28 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 595 -13 27 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 658 -15 27 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 726 -17 27 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 796 -20 26 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 871 -22 26 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 949 -25 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1030 -29 25 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1116 -32 25 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1205 -35 24 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1298 -39 24 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1394 -46 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1498 -50 23 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1606 -54 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1717 -59 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1833 -63 22 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1952 -68 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2076 -72 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2203 -77 21 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2334 -82 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2469 -87 21 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2607 -93 20 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2750 -97 20 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2896 -102 20 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 3045 -108 19 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3199 -112 19 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3355 -118 19 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3515 -123 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3679 -127 18 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3846 -132 18 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 4015 -137 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-29 4600 C 0 0 0 0 0 | 0 0 0 3145 +176 29 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3074 +175 28 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3004 +175 28 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 2934 +173 28 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2866 +173 28 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2731 +172 27 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2599 +170 27 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2470 +168 27 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2344 +165 26 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2221 +163 26 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2101 +160 26 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1984 +157 25 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1871 +155 25 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1760 +151 24 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1653 +148 24 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1549 +141 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1452 +138 23 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1358 +134 23 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1268 +130 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1181 +126 22 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1098 +123 22 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1017 +118 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 941 +115 21 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 867 +110 21 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 797 +105 21 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 730 +100 20 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 667 +96 20 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 607 +91 20 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 550 +86 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 497 +82 19 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 446 +76 19 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 399 +71 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 356 +67 18 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 315 +62 18 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 277 +57 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-29 4600 P 0 0 0 0 0 | 0 0 0 536 -6 29 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 565 -7 28 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 595 -7 28 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 625 -9 28 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 657 -9 28 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 722 -10 27 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 790 -12 27 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 861 -14 27 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 935 -17 26 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1012 -19 26 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1092 -22 26 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1175 -25 25 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1262 -27 25 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1351 -31 24 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1444 -34 24 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1540 -41 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1643 -44 23 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1749 -48 23 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1859 -52 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1972 -56 22 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2089 -59 22 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2208 -64 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2332 -67 21 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2458 -72 21 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2588 -77 21 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2721 -82 20 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2858 -86 20 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2998 -91 20 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3141 -96 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3288 -100 19 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3437 -106 19 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3590 -111 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3747 -115 18 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3906 -120 18 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 4068 -125 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
MARKET PUT/CALL RATIO 0.50
MARKET TOTAL 36366 1125366 +2821
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED