HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JAN-25 7100 4015 66 22 62 61 7521 -7
P JAN-25 6900 4010 23 22 22 22 4945 -3
C JAN-25 8200 3000 13 34 0 0 8364 +1
C JAN-25 8500 3000 8 38 0 0 4174 +1
C JUN-25 7500 600 408 24 0 0 4471 +1
C JAN-25 7700 544 41 27 47 43 1128 +3
P JAN-25 7000 527 40 22 35 34 2731 -5
C JAN-25 7400 334 96 23 109 100 10119 +5
P JAN-25 6800 300 13 22 0 0 2283 -2
C JUN-25 6500 300 987 25 0 0 2900 +14
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 DEC 2024, MONDAY 31 DEC 2024, TUESDAY
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
JAN-25 5100 C 0 0 0 0 0 | 0 0 0 2178 +21 0 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 2078 +21 0 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 1978 +21 0 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1878 +21 0 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1778 +21 0 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1678 +21 0 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1578 +21 0 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1478 +21 0 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1378 +21 0 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1278 +21 0 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1178 +21 0 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1078 +21 0 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 978 +21 0 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 878 +21 0 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 779 +21 22 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 681 +21 22 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 584 +20 22 0 | 371 320 0 42 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 490 +18 22 0 | 309 304 0 414 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 401 +17 22 0 | 367 217 0 469 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 316 +12 21 0 | 381 186 0 1419 0
JAN-25 7100 C 0 0 0 0 0 | 224 224 224 242 +11 21 10 | 350 162 10 6668 0
JAN-25 7200 C 0 0 0 0 0 | 187 192 187 179 +9 21 25 | 234 125 25 5414 -15
JAN-25 7300 C 0 0 0 0 0 | 136 144 136 131 +7 22 4 | 421 90 4 5255 -148
JAN-25 7400 C 0 0 0 0 0 | 100 109 100 96 +5 23 334 | 380 52 334 10119 +16
JAN-25 7500 C 0 0 0 0 0 | 83 83 83 71 +4 24 7 | 395 62 7 4050 +7
JAN-25 7600 C 0 0 0 0 0 | 58 58 51 53 +2 26 102 | 224 47 102 3154 -95
JAN-25 7700 C 0 0 0 0 0 | 47 47 43 41 +3 27 544 | 229 38 544 1128 +63
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 32 +2 29 0 | 155 30 0 3513 0
JAN-25 7900 C 0 0 0 0 0 | 24 29 24 25 +1 30 60 | 277 22 60 1832 +60
JAN-25 8000 C 0 0 0 0 0 | 21 22 21 20 +1 31 40 | 131 16 40 7374 +20
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 16 +1 33 0 | 261 14 0 165 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 13 +1 34 3000 | 214 15 3000 8364 +2721
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 11 +1 35 0 | 64 10 0 358 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 9 0 36 0 | 126 10 0 1028 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 8 +1 38 3000 | 49 9 3000 4174 -36
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 7 +1 40 0 | 44 8 0 819 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 6 +1 41 0 | 36 8 0 56 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 5 +1 42 0 | 30 5 0 1128 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 4 +1 43 0 | 35 6 0 165 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 3 +1 43 0 | 38 4 0 3571 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 2 +1 42 0 | 34 8 0 81 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 31 6 0 1073 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 22 7 0 61 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 23 15 0 61 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 13 2 0 555 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 3 3 0 36 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 3 3 0 104 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 3 3 0 60 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 2250 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1 1 0 7 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 14 14 0 14 0
TOTAL CALL 0 | TOTAL CALL 7126 | TOTAL CALL 7126 74981 +2593
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 62 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 4 4 0 15 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 3 0 120 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 2 2 0 152 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 26 4 0 55 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 5 3 0 128 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 21 3 0 29 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 25 5 0 41 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 9 4 0 690 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 28 3 0 60 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 27 12 0 224 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 71 3 0 689 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 87 7 0 830 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 101 10 0 925 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 86 8 0 480 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 159 11 0 2514 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 13 -2 22 300 | 201 14 300 2283 -2
JAN-25 6900 P 0 0 0 0 0 | 22 22 22 23 -3 22 4010 | 251 21 4010 4945 +3709
JAN-25 7000 P 0 0 0 0 0 | 34 35 34 40 -5 22 527 | 254 34 527 2731 -306
JAN-25 7100 P 0 0 0 0 0 | 61 62 61 66 -7 22 4015 | 373 54 4015 7521 +3534
JAN-25 7200 P 0 0 0 0 0 | 95 100 95 102 -11 22 24 | 359 95 24 3740 -10
JAN-25 7300 P 0 0 0 0 0 | 146 146 134 153 -11 22 117 | 358 132 117 2117 -103
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 218 -15 23 0 | 412 224 0 2760 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 292 -17 24 0 | 439 299 0 530 0
JAN-25 7600 P 0 0 0 0 0 | 352 352 352 377 -17 26 2 | 352 352 2 700 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 464 -18 27 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 554 -19 29 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 647 -19 30 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 742 -19 31 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 838 -20 33 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 935 -20 34 0 | 925 925 0 5 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1032 -21 35 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1131 -20 36 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1229 -21 37 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1328 -21 39 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1427 -21 40 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1527 -20 42 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1626 -21 43 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1726 -20 45 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1825 -21 45 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1925 -21 47 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 2025 -20 48 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2125 -20 50 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2224 -21 50 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2324 -21 51 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2424 -21 53 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2524 -21 55 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2624 -21 56 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2724 -21 58 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2824 -21 59 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 2924 -20 61 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 3024 -20 63 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3123 -21 60 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3223 -21 61 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3323 -21 62 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3423 -21 64 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3523 -21 65 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3623 -21 67 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3723 -21 68 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8995 | TOTAL PUT 8995 34294 +6822
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 16121 109275 +9415
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 1902 +20 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 1802 +20 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1702 +20 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1603 +20 25 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1503 +20 23 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1404 +20 24 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1306 +20 24 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1208 +20 24 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1111 +19 24 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1016 +19 24 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 922 +19 23 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 831 +18 23 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 743 +18 23 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 658 +17 23 0 | 412 409 0 120 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 577 +15 23 0 | 357 356 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 501 +14 23 0 | 474 402 0 727 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 431 +13 23 0 | 419 262 0 323 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 360 +12 22 0 | 382 282 0 1500 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 303 +9 22 0 | 296 238 0 600 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 254 +8 23 0 | 263 205 0 1127 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 213 +7 23 0 | 329 181 0 596 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 178 +6 23 0 | 179 157 0 1350 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 150 +6 24 0 | 157 129 0 1800 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 126 +4 24 0 | 155 106 0 3022 0
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 107 +4 25 0 | 0 0 0 0 0
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 91 +3 26 0 | 100 100 0 1000 0
FEB-25 8000 C 0 0 0 0 0 | 84 84 81 78 +3 26 80 | 88 72 80 2064 +20
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 67 +3 27 0 | 69 66 0 10 0
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 58 +3 28 0 | 74 55 0 18 0
FEB-25 8300 C 0 0 0 0 0 | 0 0 0 50 +3 28 0 | 65 50 0 9 0
FEB-25 8400 C 0 0 0 0 0 | 0 0 0 44 +3 29 0 | 75 41 0 122 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 38 +2 30 0 | 40 32 0 3291 0
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 33 +1 30 0 | 34 31 0 17 0
FEB-25 8700 C 0 0 0 0 0 | 0 0 0 29 +1 31 0 | 0 0 0 0 0
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 25 0 31 0 | 0 0 0 0 0
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 22 0 32 0 | 0 0 0 0 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 20 +1 33 0 | 43 18 0 29 0
FEB-25 9100 C 0 0 0 0 0 | 19 19 19 17 0 33 8 | 65 19 8 20 +8
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 16 +1 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 88 | TOTAL CALL 88 17804 +28
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 28 28 0 45 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 14 14 0 8 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 10 0 24 0 | 22 15 0 200 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 28 28 0 6 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 111 21 0 50 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 29 -2 23 0 | 132 29 0 1222 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 39 -3 23 0 | 0 0 0 0 0
FEB-25 6700 P 0 0 0 0 0 | 50 50 50 54 -4 23 7 | 224 50 7 349 -7
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 73 -4 23 0 | 269 75 0 439 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 96 -6 23 0 | 160 85 0 504 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 125 -7 22 0 | 215 124 0 1382 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 159 -8 22 0 | 170 159 0 514 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 201 -9 22 0 | 417 213 0 2000 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 252 -11 23 0 | 427 261 0 1114 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 310 -14 23 0 | 358 298 0 87 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 376 -12 23 0 | 395 364 0 368 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 452 -15 24 0 | 0 0 0 0 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 528 -16 25 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 608 -17 25 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 691 -17 26 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 777 -18 27 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 866 -18 27 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 956 -18 28 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 1048 -18 28 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1141 -19 29 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1235 -19 29 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1330 -19 30 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1426 -19 31 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1523 -19 31 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1620 -19 32 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1717 -20 32 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1815 -20 33 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1913 -20 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 8288 -7
| MONTH PUT/CALL RATIO 0.07
| MONTH TOTAL 95 26092 +21
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 2975 +17 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 2925 +17 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 2875 +17 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2825 +17 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2775 +17 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2725 +17 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2675 +17 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2625 +17 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2575 +17 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2525 +17 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2475 +17 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2425 +17 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2375 +17 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2325 +17 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2226 +18 29 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2126 +17 27 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2026 +17 26 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1927 +17 26 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1828 +17 26 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1730 +18 27 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1631 +17 26 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1534 +17 26 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1438 +17 26 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1342 +17 25 0 | 0 0 0 4450 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1249 +17 26 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1156 +16 25 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1066 +16 25 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 978 +16 25 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 893 +16 25 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 811 +16 25 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 732 +15 25 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 656 +13 24 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 585 +13 24 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 518 +12 24 0 | 512 186 0 5619 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 449 +11 24 0 | 471 292 0 3250 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 394 +10 24 0 | 421 286 0 6593 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 344 +9 24 0 | 536 254 0 2875 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 302 +9 24 0 | 541 181 0 6022 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 263 +7 24 0 | 686 190 0 4487 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 230 +6 25 0 | 455 168 0 6322 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 202 +6 25 0 | 341 156 0 2793 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 176 +4 25 0 | 359 34 0 3716 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 155 +4 26 0 | 343 110 0 95 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 136 +3 26 0 | 321 101 0 13072 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 120 +3 27 0 | 340 90 0 2125 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 107 +3 27 0 | 322 80 0 13519 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 94 +2 28 0 | 253 95 0 5770 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 84 +2 28 0 | 353 84 0 4933 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 75 +2 29 0 | 353 65 0 4858 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 67 +1 29 0 | 307 67 0 6484 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 60 +1 30 0 | 274 60 0 3806 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 54 +2 30 0 | 173 54 0 5317 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 48 +1 30 0 | 177 177 0 310 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 43 0 31 0 | 416 44 0 8256 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 39 +1 31 0 | 0 0 0 0 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 35 0 32 0 | 36 36 0 2600 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 31 +1 32 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 28 +1 32 0 | 100 91 0 2820 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 25 0 33 0 | 0 0 0 1266 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 23 0 33 0 | 82 82 0 4700 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 21 0 34 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 19 0 34 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 17 0 34 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 16 0 35 0 | 0 0 0 3800 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 14 -1 35 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13 -1 35 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 12 -1 36 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 11 -1 36 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10 -1 36 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9 -1 37 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 8 -1 37 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 7 -1 37 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 6 -1 37 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 5 -1 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 157177 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 41 40 0 3850 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 3850 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 528 19 0 4268 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 13 0 26 0 | 0 0 0 1750 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 18 0 26 0 | 68 28 0 8435 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 24 0 26 0 | 99 66 0 1970 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 32 -1 25 200 | 337 49 200 4558 -175
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 40 -1 25 0 | 381 53 0 2574 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 52 0 25 200 | 160 75 200 6364 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 66 -1 25 0 | 177 59 0 6421 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 83 -2 24 0 | 216 146 0 6058 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 104 -2 24 200 | 173 138 200 5449 -100
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 128 -3 24 0 | 290 172 0 4205 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 155 -4 24 0 | 288 214 0 4493 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 187 -5 24 200 | 360 240 200 12011 -65
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 224 -6 24 0 | 473 266 0 5125 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 269 -7 24 0 | 442 291 0 12217 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 320 -8 24 0 | 528 338 0 2380 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 376 -9 24 0 | 449 449 0 6000 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 437 -9 24 0 | 0 0 0 4450 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 510 -10 25 0 | 0 0 0 1800 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 581 -12 25 0 | 0 0 0 281 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 656 -12 26 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 734 -13 26 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 815 -14 27 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 898 -14 27 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 984 -14 27 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1071 -15 28 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1160 -15 28 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1250 -16 29 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1341 -16 29 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1434 -16 29 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1528 -16 30 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1622 -16 30 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1717 -17 31 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1813 -16 31 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1909 -17 31 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 2005 -17 32 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2103 -17 32 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2200 -17 33 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2298 -17 33 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2396 -17 34 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2494 -17 34 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2592 -17 34 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2691 -17 35 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2789 -18 35 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2888 -18 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2987 -18 36 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3086 -18 36 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3186 -17 37 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3285 -17 37 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3384 -18 37 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3484 -17 38 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3583 -17 38 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3683 -17 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 800 | TOTAL PUT 800 123171 -340
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 800 280348 -340
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5600 C 0 0 0 0 0 | 0 0 0 1764 +22 26 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1667 +21 26 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1572 +22 26 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1478 +22 26 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1385 +22 26 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1293 +21 25 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1204 +22 25 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1117 +22 25 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1032 +21 25 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 950 +21 25 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 870 +19 25 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 794 +19 25 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 722 +18 25 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 653 +18 24 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 587 +16 24 0 | 0 0 0 0 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 512 +1 23 0 | 0 0 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 457 +2 23 0 | 0 0 0 0 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 406 +4 23 0 | 0 0 0 0 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 362 +3 24 0 | 0 0 0 0 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 322 +2 24 0 | 0 0 0 0 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 287 +2 24 0 | 0 0 0 0 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 255 +1 24 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 226 0 25 0 | 0 0 0 0 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 202 -1 25 0 | 0 0 0 0 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 180 -2 25 0 | 0 0 0 0 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 162 -1 26 0 | 0 0 0 0 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 144 -2 26 0 | 0 0 0 0 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 130 -2 26 0 | 0 0 0 0 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 117 -2 27 0 | 0 0 0 0 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 105 -2 27 0 | 0 0 0 0 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 95 -2 28 0 | 0 0 0 0 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 86 0 28 0 | 0 0 0 0 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 78 0 28 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
APR-25 5600 P 0 0 0 0 0 | 0 0 0 10 +1 26 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 14 +1 26 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 18 0 26 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 24 +1 26 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 32 +1 26 0 | 0 0 0 0 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 41 +1 26 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 50 -1 25 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 61 -1 25 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 76 0 25 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 93 0 25 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 113 -1 24 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 136 -2 24 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 163 -2 24 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 193 -4 24 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 226 -5 24 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 265 -5 24 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 310 -7 24 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 361 -8 24 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 416 -9 24 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 477 -9 24 0 | 0 0 0 0 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 542 -9 25 0 | 0 0 0 0 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 607 -18 25 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 679 -19 25 0 | 0 0 0 0 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 754 -19 25 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 831 -20 26 0 | 0 0 0 0 0
APR-25 8100 P 0 0 0 0 0 | 0 0 0 911 -20 26 0 | 0 0 0 0 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 994 -20 26 0 | 0 0 0 0 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 1078 -20 27 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 1164 -21 27 0 | 0 0 0 0 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 1251 -21 27 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1340 -21 27 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1430 -22 28 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1522 -21 28 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
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 3412 +19 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3312 +19 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3212 +19 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3112 +18 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3013 +19 28 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2913 +19 27 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2813 +18 26 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2714 +19 26 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2615 +19 26 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2565 +18 26 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2516 +19 26 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2466 +18 26 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2417 +18 26 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2368 +18 26 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2319 +18 26 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2221 +17 26 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2124 +17 26 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2028 +17 26 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1933 +17 26 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1838 +16 25 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1745 +16 25 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1653 +16 25 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1563 +16 25 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1474 +15 25 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1387 +15 25 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1303 +15 25 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1220 +15 25 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1140 +15 25 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1062 +14 25 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 987 +14 25 300 | 0 0 300 2900 +300
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 915 +14 25 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 846 +14 25 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 779 +13 24 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 716 +12 24 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 656 +12 24 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 589 +3 24 0 | 524 467 0 1324 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 538 +5 24 0 | 516 240 0 2870 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 491 +9 24 0 | 472 433 0 850 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 448 +2 24 0 | 540 207 0 2932 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 408 +1 24 600 | 629 351 600 4471 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 372 0 24 0 | 292 177 0 5900 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 340 +1 24 0 | 0 0 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 311 +1 25 0 | 0 0 0 3350 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 282 -2 25 0 | 0 0 0 200 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 259 0 25 0 | 433 433 0 6600 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 236 -2 25 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 217 +1 26 0 | 0 0 0 3300 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 198 -1 26 0 | 192 145 0 204 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 182 -1 26 0 | 167 156 0 1011 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 168 +4 26 0 | 164 120 0 2637 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 153 -1 27 0 | 0 0 0 400 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 142 0 27 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 129 -2 27 0 | 691 689 0 1900 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 118 -2 27 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 109 -2 27 300 | 194 179 300 2550 -10
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 100 +1 28 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 92 +1 28 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 83 -3 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 76 -3 28 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 70 -3 28 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 64 -4 28 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 59 -4 29 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 55 -3 29 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 50 -4 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 46 -4 29 0 | 0 0 0 2700 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 43 -4 29 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 40 -4 30 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 37 -4 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 34 -4 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 32 -3 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 29 -4 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 27 -4 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 25 -4 31 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 24 -3 31 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 22 -4 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1200 | TOTAL CALL 1200 74556 +290
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 33 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 145 145 0 7500 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 12 -2 26 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 16 -2 26 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 21 -2 26 0 | 182 176 0 1289 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 26 -3 25 0 | 0 0 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 33 -4 25 0 | 0 0 0 300 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 42 -3 25 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 52 -4 25 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 64 -4 25 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 77 -1 25 0 | 455 140 0 10380 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 90 -2 25 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 105 -4 25 200 | 0 0 200 3100 +200
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 124 -5 25 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 146 -4 25 0 | 170 170 0 4980 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 170 -5 24 0 | 264 164 0 5700 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 197 -5 24 0 | 0 0 0 3800 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 227 -5 24 0 | 279 279 0 3036 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 260 -5 24 0 | 424 424 0 811 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 299 -5 24 0 | 432 430 0 2150 0
JUN-25 7000 P 0 0 0 0 0 | 325 325 325 339 -7 24 50 | 472 325 50 5500 +25
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 385 -6 24 0 | 591 492 0 1512 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 434 -6 24 0 | 0 0 0 6900 0
JUN-25 7300 P 0 0 0 0 0 | 469 469 469 489 -4 24 25 | 581 469 25 1637 +25
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 545 -7 24 0 | 635 635 0 2907 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 605 -3 25 0 | 664 664 0 4700 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 670 -4 25 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 736 -11 25 0 | 0 0 0 900 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 806 -13 25 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 878 -14 25 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 953 -15 25 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1030 -16 26 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1109 -16 26 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1190 -17 26 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1272 -18 26 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1356 -19 26 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1442 -19 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1528 -20 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1616 -21 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1706 -20 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1796 -21 27 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1887 -21 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1978 -22 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2071 -22 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2164 -22 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2258 -22 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2352 -23 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2447 -23 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2543 -22 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2638 -23 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2734 -23 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2831 -23 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2928 -23 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3025 -23 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3122 -23 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3220 -22 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3317 -23 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3415 -23 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3513 -23 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3612 -22 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3710 -23 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 275 | TOTAL PUT 275 79096 +250
| MONTH PUT/CALL RATIO 0.22
| MONTH TOTAL 1475 153652 +540
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 2560 +23 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2512 +23 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2464 +23 26 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2417 +24 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2369 +23 26 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2322 +24 26 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2228 +24 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2135 +24 26 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2043 +24 26 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1953 +24 26 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1864 +24 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1776 +24 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1690 +23 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1606 +23 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1524 +24 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1443 +23 25 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1365 +23 25 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1288 +21 25 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1214 +21 25 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1143 +21 25 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1073 +19 25 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1006 +18 25 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 942 +18 25 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 880 +17 25 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 820 +15 25 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 763 +14 25 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 690 +3 24 0 | 0 0 0 500 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 642 -1 24 0 | 0 0 0 200 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 597 0 24 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 555 -1 24 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 516 0 24 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 479 -3 24 0 | 0 0 0 400 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 445 0 24 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 413 -1 24 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 385 -1 25 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 356 -3 25 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 333 0 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 310 -3 25 0 | 0 0 0 400 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 288 -2 25 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 268 -3 25 0 | 0 0 0 3450 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 250 -2 26 0 | 0 0 0 2200 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 233 -1 26 0 | 0 0 0 800 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 217 -2 26 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 196 -1 26 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 181 -2 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 168 -2 26 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 155 -3 26 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 143 -4 26 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 133 -3 26 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 123 -3 26 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 114 -3 26 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 105 -4 26 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 97 -4 26 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 90 -4 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 84 -4 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 77 -5 27 0 | 0 0 0 500 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 72 -4 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 66 -5 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 62 -4 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 57 -5 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 53 -5 27 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 49 -5 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 46 -4 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 43 -4 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 40 -4 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 37 -4 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 11225 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 16 +2 27 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 18 +2 27 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 20 +2 26 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 23 +3 27 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 25 +2 26 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 28 +3 26 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 34 +3 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 41 +3 26 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 49 +3 26 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 59 +3 26 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 70 +3 26 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 82 +3 26 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 96 +2 26 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 115 +2 26 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 130 +1 26 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 148 +1 25 0 | 215 215 0 3001 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 168 +1 25 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 190 +1 25 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 214 -1 25 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 242 -1 25 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 272 -3 25 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 305 -2 25 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 343 +1 25 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 380 -2 25 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 423 -1 25 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 470 +2 25 0 | 0 0 0 1500 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 518 -1 25 0 | 0 0 0 500 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 569 -1 25 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 625 +1 25 0 | 0 0 0 700 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 681 -2 25 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 743 -3 25 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 806 -5 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 860 -15 25 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 928 -15 25 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 997 -17 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1069 -17 25 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1142 -18 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1217 -19 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1294 -20 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1373 -20 25 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1453 -21 25 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1535 -21 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1618 -22 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1702 -22 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1787 -23 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1874 -23 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1961 -24 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2049 -25 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2139 -24 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2229 -24 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2320 -24 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2411 -25 26 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2503 -25 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2596 -25 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2690 -25 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2783 -26 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2878 -25 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2972 -26 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3068 -25 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3163 -26 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3259 -26 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3355 -26 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3452 -25 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3549 -25 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3646 -25 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3743 -25 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7494 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 18719 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 3449 +22 26 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3350 +22 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3252 +23 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3154 +24 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3056 +24 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2959 +24 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2863 +25 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2767 +26 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2672 +26 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2578 +27 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2484 +27 26 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2392 +27 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2211 +28 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2034 +28 25 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1948 +28 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1864 +28 25 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1781 +28 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1700 +28 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1621 +27 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1544 +27 25 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1468 +26 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1395 +25 25 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1323 +23 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1254 +23 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1187 +21 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1122 +20 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1059 +18 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 999 +17 25 0 | 0 0 0 300 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 941 +15 24 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 885 +14 24 0 | 0 0 0 1300 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 820 -3 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 771 -3 24 100 | 0 0 100 1250 -100
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 724 -2 24 0 | 0 0 0 500 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 681 -2 24 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 639 -3 24 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 600 -1 24 0 | 0 0 0 850 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 563 -2 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 530 -1 24 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 497 -1 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 468 -8 25 0 | 0 0 0 750 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 440 -8 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 413 +3 25 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 388 -9 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 366 -7 25 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 345 -6 25 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 323 -9 25 0 | 0 0 0 1000 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 305 -2 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 279 -5 25 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 261 -6 25 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 244 -6 25 0 | 0 0 0 1850 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 214 -6 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 187 -7 25 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 164 -8 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 143 -8 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 125 -9 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 110 -8 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 96 -9 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 84 -9 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 74 -9 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 65 -8 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 57 -8 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 50 -8 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 44 -8 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 15500 -100
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 4 +1 26 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 9 +3 26 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 11 +3 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 14 +3 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 18 +4 26 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 22 +5 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 27 +5 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 33 +6 26 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 39 +6 26 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 47 +6 26 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 66 +7 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 89 +7 25 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 103 +7 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 119 +7 25 0 | 143 143 0 1521 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 136 +7 25 0 | 160 160 0 112 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 160 +7 26 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 178 +3 25 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 199 +1 25 0 | 0 0 0 5350 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 222 +3 25 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 247 +2 25 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 274 +3 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 304 +3 25 0 | 0 0 0 500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 337 +3 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 371 +2 24 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 408 +3 24 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 450 -1 24 0 | 0 0 0 200 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 491 +4 24 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 538 +6 24 0 | 0 0 0 2400 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 585 +3 24 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 636 +4 24 100 | 0 0 100 1350 +100
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 691 -2 24 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 746 +2 24 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 801 -15 24 0 | 0 0 0 500 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 862 -16 24 0 | 0 0 0 200 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 925 -17 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 990 -18 24 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1057 -19 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1126 -20 25 0 | 0 0 0 650 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1196 -22 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1268 -23 25 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1342 -23 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1418 -24 25 0 | 0 0 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1495 -24 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1573 -25 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1653 -25 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1734 -26 25 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1816 -27 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1899 -27 25 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2069 -27 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2242 -28 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2419 -29 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2598 -29 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2780 -30 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2965 -29 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3151 -30 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3339 -30 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3529 -30 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3720 -29 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3912 -29 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4105 -29 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4299 -29 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 22783 +100
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 200 38283 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 3486 +12 24 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3389 +11 24 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3292 +9 24 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3196 +8 24 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3100 +6 24 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3006 +6 24 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2912 +4 24 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2819 +2 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2727 +1 24 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2636 -1 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2546 -3 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2458 -4 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2285 -6 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2118 -8 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1958 -10 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1804 -11 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1659 -10 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1520 -10 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1390 -8 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1267 -6 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1152 +6 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1045 +7 24 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 946 +7 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 854 +5 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 772 0 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 698 0 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 629 -4 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 567 -6 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 511 -7 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 459 -11 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 413 -13 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 371 -15 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 333 -19 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 299 -21 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 268 -22 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 241 -24 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 216 -24 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 194 -26 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 174 -26 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 156 -26 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 140 -27 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 126 -27 25 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 9 -9 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 12 -10 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 15 -12 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 19 -13 24 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 23 -15 24 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 29 -15 24 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 35 -17 24 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 42 -20 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 50 -22 24 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 59 -24 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 69 -26 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 81 -28 24 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 108 -31 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 141 -35 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 181 -25 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 227 -24 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 282 -22 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 343 -20 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 413 -15 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 490 -11 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 575 -6 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 668 -4 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 769 -5 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 877 -6 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 995 -6 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1121 -6 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1252 -24 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1390 -27 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1534 -29 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1682 -33 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1836 -35 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1994 -38 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2156 -40 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2322 -42 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2491 -43 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2664 -44 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2839 -45 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3017 -46 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3197 -47 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3379 -47 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3563 -48 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3749 -48 25 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 3510 +15 24 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3415 +14 24 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3321 +13 24 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3228 +13 24 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3136 +12 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3044 +11 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2954 +10 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2865 +10 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2777 +9 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2690 +8 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2605 +8 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2521 +7 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2357 +5 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2199 +4 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2047 +3 24 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1902 +2 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1764 +2 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1632 +1 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1508 +1 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1390 +1 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1280 +2 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1176 +2 24 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1078 +2 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 987 +3 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 905 +4 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 829 +5 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 758 +6 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 693 +7 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 633 +8 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 578 +9 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 528 +11 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 481 +12 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 438 +12 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 399 +13 24 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 364 +14 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 331 +15 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 301 +15 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 274 +15 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 249 +16 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 227 +16 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 206 +16 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 187 +16 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 170 +16 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 155 +16 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 141 +16 24 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 24 -6 24 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 29 -7 24 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 35 -8 24 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 42 -8 24 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 50 -9 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 58 -10 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 68 -11 24 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 79 -11 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 91 -12 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 104 -13 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 119 -13 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 135 -14 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 171 -16 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 213 -17 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 261 -18 24 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 316 -19 24 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 378 -19 24 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 446 -20 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 522 -20 24 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 604 -20 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 694 -19 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 790 -19 24 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 892 -19 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1001 -18 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1119 -17 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1243 -16 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1372 -15 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1507 -14 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1647 -13 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1792 -12 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1942 -10 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2095 -9 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2252 -9 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2413 -8 24 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2578 -7 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2745 -6 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2915 -6 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3088 -6 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3263 -5 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3441 -5 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3620 -5 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3801 -5 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3984 -5 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4169 -5 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4355 -5 24 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 2390 +11 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2242 +10 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2099 +9 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1960 +8 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1826 +8 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1696 +7 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1571 +6 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1451 +5 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1336 +4 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1226 +4 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1121 +3 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1023 +2 23 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 931 +1 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 844 +1 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 762 0 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 686 0 22 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 614 0 22 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 547 -1 21 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 485 -1 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 0 377 -10 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 429 -11 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 486 -12 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 547 -13 26 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 613 -13 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 683 -14 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 758 -15 25 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 838 -16 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 923 -17 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1013 -17 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1108 -18 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1210 -19 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1318 -20 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1431 -20 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1549 -21 22 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1673 -21 22 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1801 -21 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1934 -22 21 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2072 -22 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 3692 +16 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3606 +16 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3521 +15 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3437 +15 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3354 +15 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3271 +14 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3189 +14 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3109 +14 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3029 +13 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2950 +13 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2872 +13 28 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2794 +12 28 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2643 +11 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2495 +10 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2351 +9 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2211 +8 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2076 +8 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1944 +7 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1816 +6 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1693 +6 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1574 +5 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1459 +4 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1349 +3 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1243 +2 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1145 +2 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1051 +1 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 962 0 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 878 0 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 798 -1 22 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 723 -1 22 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 652 -2 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 586 -2 21 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 524 -2 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 467 -2 20 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 413 -3 20 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 364 -3 20 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 319 -3 20 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 278 -2 19 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 240 -3 19 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 206 -3 19 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 176 -3 18 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 149 -2 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 0 151 -5 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 165 -5 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 180 -6 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 196 -6 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 213 -6 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 230 -7 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 248 -7 29 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 268 -7 29 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 288 -8 29 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 309 -8 29 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 331 -8 28 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 353 -9 28 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 402 -10 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 454 -11 27 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 510 -12 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 570 -13 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 635 -13 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 703 -14 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 775 -15 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 852 -15 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 933 -16 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1018 -17 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1108 -18 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1202 -19 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1304 -19 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1410 -20 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1521 -21 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1637 -21 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1757 -22 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1882 -22 22 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2011 -23 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2145 -23 21 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2283 -23 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2426 -23 20 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2572 -24 20 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2723 -24 20 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2878 -24 20 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3037 -23 19 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3199 -24 19 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3365 -24 19 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3535 -24 18 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3708 -23 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 3834 +15 30 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3752 +15 30 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3671 +14 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3591 +14 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3512 +14 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3434 +14 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3356 +13 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3279 +13 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3203 +13 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3128 +12 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3053 +12 28 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2979 +11 28 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2834 +10 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2693 +10 27 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2554 +8 27 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2420 +9 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2288 +7 26 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2160 +7 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2035 +6 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1914 +5 25 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1796 +4 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1682 +3 24 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1572 +3 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1465 +2 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1365 +1 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1270 +1 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1178 +1 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1090 0 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1005 -1 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 925 -1 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 848 -2 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 776 -2 21 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 707 -2 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 641 -3 20 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 580 -3 20 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 522 -4 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 468 -4 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 418 -3 19 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 371 -4 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 327 -4 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 287 -4 18 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 251 -4 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 0 236 -7 30 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 254 -7 30 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 273 -8 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 293 -8 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 314 -8 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 336 -8 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 358 -9 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 381 -9 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 405 -9 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 430 -10 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 455 -10 28 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 481 -11 28 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 536 -12 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 595 -12 27 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 656 -14 27 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 722 -13 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 790 -15 26 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 862 -15 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 937 -16 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1016 -17 25 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1098 -18 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1184 -19 24 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1274 -19 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1367 -20 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1467 -21 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1572 -21 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1680 -21 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1792 -22 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1907 -23 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2027 -23 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2150 -24 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2278 -24 21 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2409 -24 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2543 -25 20 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2682 -25 20 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2824 -26 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2970 -26 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3120 -25 19 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3273 -26 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3429 -26 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3589 -26 18 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3753 -26 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 3459 +11 29 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3387 +11 29 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3315 +11 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3243 +10 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3173 +10 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3034 +10 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2897 +8 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2764 +8 27 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2633 +7 27 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2505 +6 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2381 +6 26 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2259 +5 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2139 +4 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2023 +3 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1910 +3 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1800 +2 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1693 +2 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1588 0 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1491 0 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1397 -1 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1307 -1 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1219 -2 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1135 -2 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1054 -2 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 976 -3 21 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 902 -3 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 831 -3 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 763 -4 20 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 698 -4 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 637 -4 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 579 -4 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 524 -4 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 472 -5 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 423 -5 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 378 -5 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 0 503 -11 29 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 531 -11 29 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 559 -11 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 587 -12 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 617 -12 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 678 -12 28 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 741 -14 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 808 -14 27 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 877 -15 27 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 949 -16 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1025 -16 26 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1103 -17 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1183 -18 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1267 -19 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1354 -19 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1444 -20 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1537 -20 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1632 -22 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1735 -22 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1841 -23 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1951 -23 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2063 -24 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2179 -24 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2298 -24 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2420 -25 21 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2546 -25 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2675 -25 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2807 -26 20 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2942 -26 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3081 -26 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3223 -26 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3368 -26 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3516 -27 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3667 -27 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3822 -27 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 1.19
MARKET TOTAL 18691 626771 +9636
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED