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 MAR-25 8400 2650 52 30 52 52 4748 -7
C FEB-25 7800 2021 58 27 57 50 2028 -12
C JAN-25 7200 1405 67 27 65 46 8002 -25
P MAR-25 6800 1400 182 24 0 0 4505 +31
C JAN-25 7100 1033 99 25 128 73 9170 -42
C JAN-25 7000 1024 146 25 145 106 3332 -58
C FEB-25 7400 1007 123 25 104 104 1424 -26
C FEB-25 8200 1000 29 30 0 0 1025 -6
C SEP-25 8200 1000 244 26 0 0 1400 -19
C JAN-25 7300 915 46 28 57 33 7265 -18
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 JAN 2025, MONDAY 07 JAN 2025, 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 1953 -98 0 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 1853 -98 0 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 1753 -98 0 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1653 -98 0 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1553 -98 0 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1453 -98 0 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1353 -98 0 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1253 -98 0 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1153 -98 0 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1053 -98 0 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 953 -98 0 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 853 -98 0 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 754 -97 28 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 655 -97 27 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 557 -96 26 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 462 -93 26 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 371 -89 26 0 | 371 320 0 42 0
JAN-25 6800 C 0 0 0 0 0 | 246 246 246 285 -84 25 5 | 309 246 5 419 +5
JAN-25 6900 C 0 0 0 0 0 | 177 179 177 209 -70 25 38 | 367 177 38 492 +23
JAN-25 7000 C 0 0 0 0 0 | 132 145 106 146 -58 25 1024 | 381 106 1024 3332 +866
JAN-25 7100 C 0 0 0 0 0 | 128 128 73 99 -42 25 1033 | 350 73 1033 9170 +866
JAN-25 7200 C 0 0 0 0 0 | 55 65 46 67 -25 27 1405 | 234 46 1405 8002 +1146
JAN-25 7300 C 0 0 0 0 0 | 57 57 33 46 -18 28 915 | 421 33 915 7265 +700
JAN-25 7400 C 0 0 0 0 0 | 27 27 27 32 -12 30 25 | 380 27 25 8600 -10
JAN-25 7500 C 0 0 0 0 0 | 20 22 17 22 -8 31 866 | 395 17 866 4104 -447
JAN-25 7600 C 0 0 0 0 0 | 22 22 14 16 -6 33 306 | 224 14 306 4293 -214
JAN-25 7700 C 0 0 0 0 0 | 11 11 10 11 -4 34 17 | 229 10 17 1870 -10
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 8 -3 35 0 | 155 13 0 5399 0
JAN-25 7900 C 0 0 0 0 0 | 6 6 6 6 -3 37 10 | 277 6 10 1746 +10
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 5 -2 39 0 | 131 7 0 7145 0
JAN-25 8100 C 0 0 0 0 0 | 4 4 4 4 -1 41 50 | 261 4 50 155 +50
JAN-25 8200 C 0 0 0 0 0 | 3 3 3 3 -1 42 50 | 214 3 50 5706 +50
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 2 -1 42 0 | 64 10 0 358 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 126 10 0 1028 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 49 9 0 4174 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 44 8 0 819 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 36 8 0 56 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 30 5 0 1128 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 35 3 0 165 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 38 4 0 3571 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 34 8 0 81 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 31 6 0 1073 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 22 7 0 61 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 23 15 0 61 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 13 2 0 555 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 3 3 0 36 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 3 3 0 104 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 3 3 0 60 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 2250 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 1 1 0 7 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 14 14 0 14 0
TOTAL CALL 0 | TOTAL CALL 5744 | TOTAL CALL 5744 83341 +3035
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 74 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 4 4 0 15 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 18 3 0 120 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 2 2 0 152 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 26 4 0 55 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 5 3 0 128 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 21 3 0 29 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 25 5 0 41 0
JAN-25 6000 P 0 0 0 0 0 | 1 1 1 1 0 39 93 | 9 1 93 622 -68
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 28 3 0 60 0
JAN-25 6200 P 0 0 0 0 0 | 2 2 2 1 0 32 121 | 27 2 121 145 -79
JAN-25 6300 P 0 0 0 0 0 | 3 4 3 1 0 28 162 | 71 2 162 629 -100
JAN-25 6400 P 0 0 0 0 0 | 6 6 6 2 +1 27 21 | 87 3 21 754 0
JAN-25 6500 P 0 0 0 0 0 | 6 11 6 5 +3 28 135 | 101 6 135 1013 +50
JAN-25 6600 P 0 0 0 0 0 | 14 20 14 10 +5 27 143 | 86 8 143 561 +106
JAN-25 6700 P 0 0 0 0 0 | 15 32 15 19 +10 26 459 | 159 10 459 2047 -328
JAN-25 6800 P 0 0 0 0 0 | 27 52 27 33 +16 26 721 | 201 14 721 3675 +233
JAN-25 6900 P 0 0 0 0 0 | 50 77 42 58 +25 25 422 | 251 21 422 2903 -138
JAN-25 7000 P 0 0 0 0 0 | 75 125 66 94 +38 25 348 | 254 34 348 3370 -243
JAN-25 7100 P 0 0 0 0 0 | 123 170 110 147 +55 26 680 | 373 54 680 6074 -6
JAN-25 7200 P 0 0 0 0 0 | 242 242 238 213 +67 26 20 | 359 95 20 3742 +20
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 292 +77 28 0 | 358 132 0 1486 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 380 +85 30 0 | 412 224 0 2816 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 470 +90 31 0 | 439 299 0 530 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 563 +92 33 0 | 352 352 0 700 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 659 +94 34 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 756 +95 36 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 853 +95 37 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 952 +96 39 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 1051 +97 41 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 1150 +97 42 0 | 925 925 0 5 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1249 +97 42 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1349 +97 45 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1449 +98 48 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1548 +97 46 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1648 +97 49 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1748 +98 51 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1848 +98 53 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1948 +98 56 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 2048 +98 58 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 2148 +98 60 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 2247 +97 0 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2347 +97 0 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2447 +97 0 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2547 +97 0 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2647 +97 0 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2747 +97 0 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2847 +97 0 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2947 +98 0 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 3047 +98 0 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 3147 +98 0 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 3247 +98 0 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3347 +98 0 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3447 +98 0 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3547 +98 0 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3647 +98 0 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3747 +98 0 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3847 +98 0 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3947 +98 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3325 | TOTAL PUT 3325 31682 -553
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 9069 115023 +2482
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 1672 -98 29 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 1572 -99 27 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1473 -98 28 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1374 -98 27 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1276 -97 27 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1178 -96 27 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1082 -94 27 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 987 -92 27 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 893 -91 26 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 802 -88 26 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 714 -85 26 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 629 -81 25 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 547 -78 25 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 471 -73 25 300 | 412 409 300 420 +300
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 400 -67 24 0 | 357 356 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 326 -70 23 0 | 474 402 0 727 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 270 -54 23 0 | 419 262 0 323 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 222 -46 23 0 | 382 282 0 1500 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 182 -38 24 0 | 296 212 0 1100 0
FEB-25 7300 C 0 0 0 0 0 | 143 143 143 149 -32 24 507 | 263 143 507 2100 +500
FEB-25 7400 C 0 0 0 0 0 | 104 104 104 123 -26 25 1007 | 329 104 1007 1424 +807
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 102 -20 25 0 | 179 141 0 1750 0
FEB-25 7600 C 0 0 0 0 0 | 72 80 72 85 -17 26 28 | 157 72 28 2200 0
FEB-25 7700 C 0 0 0 0 0 | 75 78 58 70 -14 26 71 | 155 58 71 3022 0
FEB-25 7800 C 0 0 0 0 0 | 51 57 50 58 -12 27 2021 | 77 50 2021 2028 +2021
FEB-25 7900 C 0 0 0 0 0 | 53 53 53 49 -10 28 14 | 100 53 14 1014 +14
FEB-25 8000 C 0 0 0 0 0 | 44 44 44 41 -8 28 7 | 88 44 7 2112 0
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 34 -7 29 0 | 69 41 0 17 0
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 29 -6 30 1000 | 74 35 1000 1025 +1000
FEB-25 8300 C 0 0 0 0 0 | 0 0 0 25 -5 30 0 | 65 32 0 23 0
FEB-25 8400 C 0 0 0 0 0 | 0 0 0 21 -4 31 0 | 75 28 0 143 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 19 -3 32 0 | 40 26 0 3291 0
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 16 -3 32 0 | 34 21 0 19 0
FEB-25 8700 C 0 0 0 0 0 | 0 0 0 14 -2 33 0 | 0 0 0 0 0
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 12 -2 33 0 | 0 0 0 0 0
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 10 -3 34 0 | 0 0 0 0 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 9 -2 34 0 | 43 18 0 29 0
FEB-25 9100 C 0 0 0 0 0 | 8 8 8 8 -2 35 10 | 65 8 10 30 +10
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 7 -1 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4965 | TOTAL CALL 4965 24356 +4652
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 29 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 28 28 0 45 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 0 0 0 0 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 8 +4 27 0 | 14 14 0 8 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 11 +4 27 0 | 0 0 0 0 0
FEB-25 6100 P 0 0 0 0 0 | 19 19 19 16 +6 27 19 | 19 19 19 19 +19
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 23 +9 26 0 | 22 15 0 400 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 30 +9 26 0 | 28 21 0 57 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 41 +13 25 0 | 111 21 0 357 0
FEB-25 6500 P 0 0 0 0 0 | 57 57 57 56 +17 25 7 | 132 29 7 1221 0
FEB-25 6600 P 0 0 0 0 0 | 79 81 77 74 +21 25 19 | 81 52 19 12 +5
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 97 +25 24 600 | 224 50 600 998 +600
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 125 +30 24 0 | 269 75 0 461 0
FEB-25 6900 P 0 0 0 0 0 | 171 185 154 158 +35 23 302 | 185 85 302 722 +9
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 199 +42 23 0 | 215 124 0 1362 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 252 +53 23 0 | 232 159 0 527 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 311 +60 24 0 | 417 213 0 2000 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 376 +64 24 0 | 427 261 0 1116 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 456 +74 25 0 | 358 298 0 87 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 534 +78 26 0 | 395 364 0 768 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 616 +81 26 0 | 0 0 0 0 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 701 +84 27 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 789 +87 27 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 879 +89 28 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 971 +91 29 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 1064 +92 29 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 1158 +92 30 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 1254 +94 30 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1350 +94 31 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1447 +95 31 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1544 +95 32 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1642 +96 32 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1740 +96 33 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1839 +97 34 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1938 +97 34 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 2037 +98 35 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 2136 +98 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 947 | TOTAL PUT 947 10160 +633
| MONTH PUT/CALL RATIO 0.19
| MONTH TOTAL 5912 34516 +5285
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 2746 -97 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 2696 -97 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 2646 -97 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2596 -97 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2546 -97 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2496 -97 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2446 -97 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2396 -97 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2346 -97 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2296 -97 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2246 -97 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2196 -97 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2147 -96 30 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2097 -96 29 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1997 -97 28 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1898 -96 28 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1799 -96 28 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1700 -96 28 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1602 -95 27 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1504 -95 27 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1407 -94 27 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1312 -92 27 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1217 -92 26 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1124 -90 26 500 | 0 0 500 5350 +500
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1034 -88 26 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 945 -86 26 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 859 -84 26 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 777 -80 26 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 697 -77 25 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 622 -73 25 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 550 -70 25 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 483 -66 25 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 412 -70 24 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 358 -52 24 200 | 512 186 200 5419 -200
MAR-25 7100 C 0 0 0 0 0 | 328 328 326 310 -47 24 204 | 471 292 204 3150 -100
MAR-25 7200 C 0 0 0 0 0 | 287 287 287 267 -43 24 801 | 421 286 801 6793 +300
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 232 -35 25 0 | 536 254 0 2875 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 201 -31 25 0 | 541 181 0 6022 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 173 -28 25 200 | 686 190 200 4752 +200
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 150 -25 26 0 | 455 168 0 6622 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 130 -22 26 0 | 341 156 0 2793 0
MAR-25 7800 C 0 0 0 0 0 | 107 107 107 113 -19 27 32 | 359 34 32 3697 -19
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 99 -16 27 0 | 343 110 0 95 0
MAR-25 8000 C 0 0 0 0 0 | 81 81 81 86 -15 28 35 | 321 81 35 13037 -35
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 75 -12 28 0 | 340 90 0 2125 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 66 -11 29 0 | 322 77 0 13939 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 58 -9 29 0 | 253 95 0 5770 0
MAR-25 8400 C 0 0 0 0 0 | 52 52 52 52 -7 30 2650 | 353 52 2650 4748 -150
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 45 -8 30 0 | 353 65 0 4858 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 40 -6 30 0 | 307 67 0 6484 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 35 -6 31 100 | 274 60 100 3844 +38
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 31 -5 31 0 | 173 54 0 5317 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 28 -4 32 0 | 177 177 0 310 0
MAR-25 9000 C 0 0 0 0 0 | 22 22 22 25 -4 32 13 | 416 22 13 8243 -13
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 22 -4 32 0 | 28 25 0 48 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 19 -4 33 0 | 36 36 0 2600 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 17 -4 33 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 16 -3 34 0 | 100 91 0 2820 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 14 -3 34 0 | 0 0 0 1266 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 13 -2 34 0 | 82 82 0 4700 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 11 -3 34 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 10 -2 35 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 9 -2 35 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 8 -2 35 0 | 0 0 0 3800 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 7 -2 36 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 6 -2 36 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 5 -2 36 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 2 -2 34 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4735 | TOTAL CALL 4735 158796 +521
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 38 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 36 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 34 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 41 40 0 3850 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 15 15 0 3775 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 12 +3 27 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 16 +4 27 0 | 528 19 0 4268 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 22 +6 27 0 | 0 0 0 1750 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 29 +7 26 900 | 68 26 900 8710 +100
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 39 +9 26 0 | 99 66 0 1970 0
MAR-25 6200 P 0 0 0 0 0 | 50 50 50 48 +11 26 210 | 337 49 210 4548 -10
MAR-25 6300 P 0 0 0 0 0 | 62 62 62 61 +13 25 700 | 381 53 700 2397 -177
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 78 +16 25 0 | 160 75 0 6364 0
MAR-25 6500 P 0 0 0 0 0 | 93 94 93 98 +19 25 539 | 177 59 539 7074 +171
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 122 +23 25 150 | 216 146 150 6058 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 150 +27 25 300 | 173 138 300 5449 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 182 +31 24 1400 | 290 172 1400 4505 +300
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 219 +36 24 0 | 288 176 0 4493 0
MAR-25 7000 P 0 0 0 0 0 | 270 270 270 265 +45 24 235 | 360 227 235 12096 -15
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 317 +51 24 200 | 473 266 200 5125 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 375 +57 25 0 | 442 291 0 12217 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 427 +51 24 0 | 528 338 0 2380 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 509 +63 25 0 | 449 449 0 6000 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 582 +70 26 200 | 0 0 200 4450 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 659 +74 26 0 | 0 0 0 1800 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 738 +76 27 0 | 0 0 0 281 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 821 +79 27 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 905 +81 27 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 992 +83 28 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1081 +85 28 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1171 +86 29 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1263 +88 29 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1355 +88 29 200 | 0 0 200 200 +200
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1449 +89 30 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1544 +91 30 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1639 +91 31 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1735 +92 31 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1831 +92 31 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1928 +93 32 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 2026 +94 32 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 2123 +93 33 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 2221 +94 33 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2320 +95 34 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2418 +94 34 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2517 +95 34 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2615 +94 34 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2714 +95 35 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2813 +95 35 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2913 +96 36 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 3012 +96 36 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 3111 +95 36 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 3211 +96 37 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3310 +96 37 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3410 +96 38 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3509 +96 38 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3609 +96 39 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3709 +97 40 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3808 +96 39 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3908 +96 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5034 | TOTAL PUT 5034 124422 +569
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 9769 283218 +1090
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 1546 -95 27 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1451 -95 27 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1358 -94 27 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1267 -92 27 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1177 -90 27 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1089 -88 26 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1004 -86 26 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 921 -83 26 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 840 -81 26 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 763 -78 25 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 690 -74 25 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 620 -70 25 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 553 -67 25 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 476 -78 23 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 420 -56 23 0 | 0 0 0 0 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 372 -48 24 0 | 0 0 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 328 -43 24 0 | 0 0 0 0 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 289 -38 24 0 | 0 0 0 0 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 256 -33 24 0 | 0 0 0 0 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 227 -29 25 0 | 0 0 0 0 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 200 -26 25 0 | 0 0 0 0 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 177 -23 25 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 156 -20 26 0 | 0 0 0 0 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 138 -18 26 0 | 0 0 0 0 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 123 -15 26 0 | 0 0 0 0 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 109 -14 27 0 | 0 0 0 0 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 97 -12 27 0 | 0 0 0 0 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 87 -10 28 0 | 0 0 0 0 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 77 -10 28 0 | 0 0 0 0 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 69 -8 28 0 | 0 0 0 0 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 62 -7 29 0 | 0 0 0 0 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 55 -6 29 0 | 0 0 0 0 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 49 -5 29 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 19 +3 27 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 25 +4 27 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 32 +6 27 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 40 +7 27 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 48 +8 26 0 | 0 0 0 0 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 60 +10 26 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 74 +12 26 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 91 +15 26 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 110 +17 25 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 132 +20 25 0 | 118 118 0 1 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 158 +24 25 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 187 +28 25 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 220 +32 24 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 260 +38 24 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 306 +44 24 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 358 +49 25 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 414 +54 25 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 475 +57 25 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 537 +53 25 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 607 +69 25 0 | 0 0 0 0 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 679 +72 25 0 | 0 0 0 0 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 755 +75 26 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 834 +78 26 0 | 0 0 0 0 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 915 +81 26 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 998 +83 27 0 | 0 0 0 0 0
APR-25 8100 P 0 0 0 0 0 | 0 0 0 1084 +85 27 0 | 0 0 0 0 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 1171 +87 27 0 | 0 0 0 0 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 1259 +88 27 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 1349 +89 28 0 | 0 0 0 0 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 1441 +91 28 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1533 +92 28 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1626 +93 29 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1720 +94 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1 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 3176 -99 32 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3076 -100 30 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2976 -100 29 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2876 -100 28 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2777 -100 29 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2678 -99 29 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2579 -99 29 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2480 -99 28 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2382 -99 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2333 -98 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2284 -98 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2235 -98 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2187 -98 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2138 -98 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2090 -97 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1994 -97 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1899 -96 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1805 -95 27 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1712 -94 27 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1620 -93 27 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1530 -91 27 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1442 -89 27 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1355 -88 27 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1270 -86 26 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1187 -84 26 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1107 -81 26 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1028 -80 26 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 953 -77 26 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 880 -74 25 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 810 -72 25 0 | 0 0 0 2900 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 743 -69 25 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 680 -65 25 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 619 -62 25 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 556 -64 24 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 506 -45 24 150 | 1420 277 150 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 459 -43 24 0 | 524 467 0 1581 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 418 -38 25 0 | 516 240 0 2870 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 378 -36 25 0 | 472 433 0 1650 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 343 -34 25 0 | 540 207 0 2932 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 311 -29 25 0 | 629 351 0 4471 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 282 -28 25 0 | 292 177 0 6400 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 256 -25 25 0 | 0 0 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 233 -23 26 0 | 0 0 0 3650 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 211 -22 26 0 | 0 0 0 200 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 192 -19 26 0 | 433 433 0 6600 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 175 -17 26 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 159 -16 26 0 | 0 0 0 3300 0
JUN-25 8300 C 0 0 0 0 0 | 142 142 142 145 -14 27 18 | 192 142 18 204 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 132 -13 27 0 | 167 156 0 1011 0
JUN-25 8500 C 0 0 0 0 0 | 117 123 117 120 -12 27 14 | 164 117 14 2637 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 107 -13 27 0 | 0 0 0 400 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 97 -16 27 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 89 -14 27 0 | 691 689 0 1900 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 81 -10 28 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 73 -10 28 0 | 194 179 0 2550 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 66 -11 28 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 60 -10 28 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 55 -9 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 50 -9 28 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 46 -8 29 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 42 -8 29 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 38 -8 29 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 35 -7 29 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 32 -7 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 29 -7 29 0 | 0 0 0 2700 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 27 -6 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 25 -5 30 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 23 -5 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 21 -5 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 19 -5 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 18 -4 31 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 17 -4 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 15 -4 31 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 14 -4 31 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 13 -4 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 182 | TOTAL CALL 182 76413 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 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 4 +1 29 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 10 +2 28 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 12 +2 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 13 +2 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 15 +3 28 0 | 145 145 0 7500 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 19 +3 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 24 +4 28 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 30 +5 27 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 38 +7 27 0 | 182 176 0 1289 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 47 +8 27 0 | 0 0 0 1600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 57 +9 27 0 | 0 0 0 300 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 67 +9 27 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 77 +11 26 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 92 +13 26 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 109 +16 26 0 | 455 140 0 10380 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 128 +18 26 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 149 +20 25 0 | 0 0 0 3100 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 173 +23 25 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 199 +25 25 0 | 170 170 0 4980 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 228 +28 25 0 | 264 164 0 5700 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 260 +30 25 150 | 0 0 150 4450 +150
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 296 +34 24 0 | 279 279 0 3036 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 334 +37 24 0 | 424 424 0 811 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 378 +43 24 0 | 432 430 0 2150 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 427 +46 24 150 | 472 325 150 5500 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 480 +49 24 0 | 591 492 0 1912 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 538 +53 24 0 | 0 0 0 6900 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 597 +54 24 0 | 581 469 0 2037 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 669 +61 25 0 | 635 635 0 2907 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 738 +67 25 0 | 664 664 0 4700 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 809 +69 25 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 882 +70 25 0 | 0 0 0 900 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 958 +72 26 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1037 +75 26 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1117 +77 26 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1199 +78 26 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1283 +80 26 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1368 +81 26 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1455 +83 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1542 +83 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1632 +85 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1722 +86 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1813 +87 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1905 +88 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1998 +89 28 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 2091 +89 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2185 +90 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2280 +91 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2375 +91 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2471 +92 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2567 +92 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2663 +92 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2760 +93 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2857 +93 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2954 +93 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 3052 +94 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 3150 +95 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3248 +95 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3346 +95 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3444 +95 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3543 +96 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3642 +96 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3740 +96 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3839 +96 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3938 +96 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 81546 +150
| MONTH PUT/CALL RATIO 1.64
| MONTH TOTAL 482 157959 +150
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 2343 -94 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2296 -93 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2248 -93 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2202 -92 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2155 -92 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2109 -91 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2017 -90 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1926 -89 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1836 -88 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1749 -86 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1662 -85 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1578 -83 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1495 -82 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1414 -80 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1335 -78 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1258 -77 26 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1184 -74 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1111 -73 26 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1041 -71 25 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 974 -68 25 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 909 -66 25 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 847 -63 25 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 787 -61 25 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 730 -59 25 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 658 -74 24 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 609 -48 24 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 565 -44 24 0 | 0 0 0 500 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 523 -41 24 0 | 0 0 0 200 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 484 -39 24 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 448 -36 24 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 415 -33 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 385 -30 25 0 | 0 0 0 1400 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 356 -28 25 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 330 -26 25 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 305 -25 25 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 283 -23 25 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 263 -20 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 244 -19 26 1000 | 0 0 1000 1400 +1000
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 226 -18 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 210 -16 26 0 | 0 0 0 3450 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 195 -15 26 0 | 0 0 0 2200 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 175 -20 26 0 | 0 0 0 800 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 162 -13 26 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 149 -12 26 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 137 -11 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 126 -10 26 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 117 -8 26 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 107 -8 26 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 99 -7 26 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 91 -7 27 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 84 -6 27 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 78 -5 27 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 72 -4 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 66 -4 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 61 -4 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 56 -3 27 0 | 0 0 0 500 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 52 -3 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 48 -2 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 44 -3 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 41 -2 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 38 -2 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 35 -2 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 33 -1 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 30 -1 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 28 -1 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 26 -1 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 13225 +1000
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 24 +4 27 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 27 +5 27 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 29 +5 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 33 +6 27 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 36 +6 27 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 40 +7 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 48 +8 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 57 +9 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 67 +10 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 80 +12 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 93 +13 26 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 112 +18 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 127 +14 26 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 144 +14 26 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 163 +16 26 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 185 +19 26 0 | 215 173 0 3002 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 209 +21 25 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 235 +23 25 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 265 +25 25 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 298 +28 25 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 334 +31 25 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 373 +34 25 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 415 +38 25 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 461 +42 25 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 509 +42 25 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 561 +45 25 0 | 0 0 0 2500 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 615 +48 25 0 | 0 0 0 500 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 675 +52 25 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 723 +41 25 0 | 0 0 0 700 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 787 +46 25 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 854 +49 25 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 923 +65 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 993 +67 25 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1066 +70 25 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1140 +72 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1216 +73 25 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1294 +75 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1374 +78 26 400 | 0 0 400 400 +400
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1455 +79 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1537 +80 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1621 +82 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1706 +83 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1793 +85 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1880 +86 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1968 +87 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 2057 +88 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 2148 +90 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2238 +90 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2330 +91 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2422 +91 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2515 +92 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2609 +93 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2703 +94 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2797 +94 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2892 +94 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2987 +95 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 3083 +95 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 3179 +96 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3275 +95 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3372 +96 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3469 +96 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3566 +96 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3664 +97 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3761 +97 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3859 +97 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3957 +97 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 8895 +400
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 1400 22120 +1400
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 3225 -97 28 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3127 -96 28 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3029 -96 27 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2932 -96 27 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2836 -94 27 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2740 -94 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2644 -94 27 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2550 -92 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2457 -91 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2364 -90 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2273 -89 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2182 -88 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2005 -86 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1834 -83 26 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1751 -81 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1670 -79 26 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1590 -78 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1512 -76 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1436 -74 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1362 -73 25 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1291 -70 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1221 -69 25 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1153 -67 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1088 -65 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1025 -63 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 964 -61 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 905 -60 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 849 -58 25 0 | 0 0 0 300 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 782 -69 24 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 734 -50 24 0 | 0 0 0 1300 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 688 -47 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 644 -45 24 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 604 -42 24 0 | 0 0 0 500 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 566 -40 24 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 529 -39 24 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 496 -35 24 0 | 0 0 0 850 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 464 -34 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 435 -33 25 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 408 -30 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 383 -36 25 0 | 0 0 0 750 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 358 -35 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 336 -33 25 0 | 0 0 0 1000 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 315 -31 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 295 -30 25 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 277 -27 25 0 | 0 0 0 2000 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 251 -34 25 0 | 0 0 0 1000 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 234 -30 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 218 -29 25 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 203 -28 25 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 189 -27 25 0 | 0 0 0 1850 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 164 -26 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 142 -24 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 123 -23 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 106 -22 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 92 -21 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 80 -19 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 69 -19 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 60 -17 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 52 -16 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 45 -15 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 39 -15 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 34 -14 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 30 -12 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 18500 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 9 +3 28 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 11 +3 27 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 14 +3 27 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 18 +5 27 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 22 +5 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 26 +5 27 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 32 +7 27 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 39 +8 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 46 +9 27 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 55 +10 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 64 +11 26 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 87 +13 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 116 +16 26 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 133 +18 26 0 | 127 127 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 156 +24 26 0 | 143 143 0 1521 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 173 +20 26 0 | 160 160 0 3112 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 193 +22 26 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 216 +25 25 0 | 199 198 0 10 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 240 +27 25 0 | 222 222 0 5355 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 266 +22 25 0 | 244 244 0 5 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 296 +25 25 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 327 +27 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 362 +30 25 0 | 0 0 0 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 397 +30 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 439 +35 25 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 481 +37 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 527 +39 25 0 | 0 0 0 200 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 576 +43 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 627 +45 25 0 | 0 0 0 2400 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 681 +48 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 736 +48 25 0 | 0 0 0 1350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 792 +49 24 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 853 +55 24 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 917 +57 25 0 | 0 0 0 500 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 982 +58 25 0 | 0 0 0 200 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1050 +59 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1119 +60 25 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1190 +61 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1263 +62 25 0 | 0 0 0 650 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1338 +64 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1414 +64 25 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1492 +66 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1571 +67 25 0 | 0 0 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1651 +67 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1733 +68 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1816 +69 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1900 +70 25 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1985 +71 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2071 +72 25 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2246 +73 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2424 +75 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2605 +76 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2788 +77 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2974 +78 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3162 +80 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3351 +80 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3542 +82 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3734 +83 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3927 +84 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4121 +84 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4316 +85 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4512 +87 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 26804 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 45304 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 3261 -99 24 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3165 -98 24 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3069 -97 24 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2973 -98 24 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2879 -97 24 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2785 -97 24 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2693 -95 24 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2601 -95 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2511 -94 24 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2422 -93 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2335 -92 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2248 -92 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2081 -88 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1919 -86 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1765 -83 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1619 -79 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1480 -76 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1350 -71 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1227 -67 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1113 -63 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1007 -58 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 908 -54 24 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 817 -50 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 737 -45 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 663 -41 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 596 -37 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 535 -33 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 480 -29 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 430 -26 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 386 -22 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 345 -20 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 309 -17 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 276 -15 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 247 -12 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 221 -10 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 197 -9 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 177 -7 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 158 -6 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 141 -5 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 126 -4 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 113 -3 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 101 -2 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 12 0 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 16 +1 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 20 +2 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 24 +1 24 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 30 +2 24 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 36 +2 24 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 44 +4 24 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 52 +4 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 62 +5 24 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 73 +6 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 86 +7 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 99 +7 24 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 132 +11 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 170 +13 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 216 +16 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 270 +20 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 331 +23 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 401 +28 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 478 +32 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 564 +36 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 658 +41 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 759 +45 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 868 +49 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 988 +54 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1114 +58 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1247 +62 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1386 +66 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1531 +70 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1681 +73 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1837 +77 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1996 +79 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2160 +82 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2327 +84 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2498 +87 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2672 +89 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2848 +90 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3028 +92 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3209 +93 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3392 +94 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3577 +95 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3764 +96 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3952 +97 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 3291 -96 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3198 -94 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3105 -94 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3014 -93 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2923 -93 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2834 -91 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2746 -90 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2659 -89 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2573 -88 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2489 -87 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2406 -86 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2324 -85 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2166 -82 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2014 -79 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1869 -76 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1730 -73 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1599 -69 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1474 -66 24 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1356 -63 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1246 -59 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1142 -56 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1045 -53 24 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 954 -50 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 873 -46 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 798 -43 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 729 -40 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 665 -37 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 606 -35 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 552 -32 24 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 503 -29 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 457 -28 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 416 -25 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 378 -23 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 344 -21 24 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 312 -20 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 284 -18 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 258 -16 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 234 -15 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 212 -14 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 193 -12 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 175 -11 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 159 -10 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 144 -10 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 131 -8 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 119 -8 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 33 +3 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 40 +5 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 47 +5 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 56 +6 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 65 +6 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 76 +8 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 88 +9 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 101 +10 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 115 +11 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 131 +12 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 148 +13 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 166 +14 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 208 +17 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 256 +20 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 311 +23 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 372 +26 24 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 441 +30 24 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 516 +33 24 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 598 +36 24 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 688 +40 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 784 +43 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 887 +46 24 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 996 +49 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1115 +53 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1240 +56 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1371 +59 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1507 +62 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1648 +64 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1794 +67 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1945 +70 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2099 +71 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2258 +74 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2420 +76 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2586 +78 24 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2754 +79 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2926 +81 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3100 +83 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3276 +84 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3454 +85 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3635 +87 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3817 +88 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4001 +89 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4186 +89 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4373 +91 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4561 +91 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 2198 -76 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2055 -74 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1917 -70 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1783 -68 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1654 -65 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1530 -63 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1411 -60 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1297 -57 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1189 -53 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1085 -50 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 989 -47 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 899 -44 23 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 813 -41 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 733 -38 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 658 -36 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 588 -33 22 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 524 -29 22 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 464 -26 21 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 408 -24 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 0 415 +24 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 472 +26 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 534 +30 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 600 +32 26 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 671 +35 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 747 +37 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 828 +40 25 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 914 +43 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1006 +47 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1102 +50 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1206 +53 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1316 +56 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1430 +59 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1550 +62 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1675 +64 22 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1805 +67 22 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1941 +71 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2081 +74 21 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2225 +76 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 3477 -96 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3393 -95 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3309 -95 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3226 -95 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3144 -95 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3063 -94 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2983 -94 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2904 -93 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2826 -92 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2749 -91 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2673 -90 28 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2597 -90 28 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2450 -88 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2306 -87 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2167 -85 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2031 -84 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1900 -82 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1774 -80 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1651 -78 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1533 -76 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1420 -74 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1311 -71 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1207 -69 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1110 -63 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1018 -61 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 931 -58 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 848 -55 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 770 -52 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 696 -50 22 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 627 -47 22 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 563 -44 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 503 -41 21 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 447 -39 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 396 -35 21 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 348 -33 20 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 304 -31 20 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 265 -27 20 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 229 -25 19 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 196 -23 19 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 167 -21 19 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 141 -18 18 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 118 -16 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 0 165 +4 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 181 +5 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 197 +5 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 214 +5 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 232 +5 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 251 +6 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 271 +6 29 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 292 +7 29 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 314 +8 29 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 337 +9 29 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 361 +10 28 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 385 +10 28 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 438 +12 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 494 +13 27 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 555 +15 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 619 +16 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 688 +18 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 762 +20 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 839 +22 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 921 +24 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1008 +26 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1099 +29 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1195 +31 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1298 +37 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1406 +39 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1519 +42 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1636 +45 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1758 +48 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1884 +50 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2015 +53 22 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2151 +56 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2291 +59 21 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2435 +61 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2584 +65 21 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2736 +67 20 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2892 +69 20 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 3053 +73 20 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3217 +75 19 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3384 +77 19 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3555 +79 19 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3729 +82 18 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3906 +84 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 3620 -97 30 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3540 -96 30 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3461 -95 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3382 -95 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3304 -95 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3227 -94 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3151 -94 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3075 -94 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3001 -93 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2927 -93 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2855 -91 28 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2783 -91 28 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2641 -90 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2504 -88 27 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2369 -87 27 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2239 -85 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2111 -84 26 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1988 -82 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1868 -80 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1751 -79 25 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1639 -76 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1530 -74 24 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1424 -73 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1326 -67 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1232 -65 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1142 -62 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1055 -60 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 973 -57 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 894 -55 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 819 -53 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 748 -51 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 681 -48 21 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 618 -45 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 558 -43 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 502 -40 20 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 450 -37 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 401 -35 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 356 -32 19 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 314 -30 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 276 -27 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 240 -26 18 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 208 -23 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 0 254 +4 30 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 274 +5 30 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 295 +6 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 316 +6 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 338 +6 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 361 +7 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 385 +7 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 409 +7 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 435 +8 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 461 +8 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 489 +10 28 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 517 +10 28 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 575 +11 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 638 +13 27 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 703 +14 27 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 773 +16 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 845 +17 26 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 922 +19 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1002 +21 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1085 +22 25 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1173 +25 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1264 +27 24 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1358 +28 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1460 +34 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1566 +36 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1676 +39 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1789 +41 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1907 +44 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2028 +46 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2153 +48 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2282 +50 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2415 +53 21 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2552 +56 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2692 +58 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2836 +61 20 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2984 +64 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3135 +66 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3290 +69 19 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3448 +71 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3610 +74 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3774 +75 18 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3942 +78 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 3257 -80 29 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3186 -79 29 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3116 -78 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3046 -77 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2977 -76 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2841 -74 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2709 -71 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2579 -70 27 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2452 -68 27 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2328 -66 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2207 -64 26 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2089 -62 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1974 -59 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1863 -56 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1754 -54 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1648 -53 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1546 -50 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1450 -48 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1358 -45 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1269 -43 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1183 -41 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1101 -38 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1022 -36 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 946 -34 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 873 -32 21 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 804 -30 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 737 -29 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 675 -26 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 615 -24 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 559 -22 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 505 -21 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 455 -19 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 408 -17 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 365 -15 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 324 -14 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 0 534 +22 29 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 563 +23 29 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 593 +24 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 623 +25 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 654 +26 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 718 +28 28 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 786 +31 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 856 +32 27 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 929 +34 27 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1005 +36 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1084 +38 26 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1166 +40 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1251 +43 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1340 +46 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1431 +48 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1525 +49 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1623 +52 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1727 +54 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1835 +57 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1946 +59 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2060 +61 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2178 +64 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2299 +66 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2423 +68 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2550 +70 21 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2681 +72 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2814 +73 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2952 +76 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3092 +78 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3236 +80 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3382 +81 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3532 +83 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3685 +85 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3842 +87 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 4001 +88 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 0.60
MARKET TOTAL 26632 658543 +10407
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED