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 FEB-25 7300 2753 179 24 234 177 3731 -55
C MAR-25 7300 2200 355 26 0 0 4861 +49
P MAR-25 7300 2012 268 26 282 282 3518 -55
C JUN-25 7300 1900 517 25 0 0 3475 +50
P JUN-25 7300 1900 448 25 0 0 3437 -52
C FEB-25 7700 1389 104 26 115 92 6740 +19
C FEB-25 7800 1231 84 27 86 81 4304 +15
P FEB-25 7100 1218 101 24 137 97 3296 -35
C DEC-25 10000 1200 151 27 0 0 1200 +24
P FEB-25 7200 1122 135 24 181 131 5196 -44
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 JAN 2025, MONDAY 21 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
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 1969 +106 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 1869 +106 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1769 +106 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1669 +106 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1569 +106 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1469 +106 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1369 +105 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1270 +105 25 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1171 +105 26 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1072 +104 25 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 975 +103 25 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 879 +101 25 0 | 0 0 0 1500 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 785 +98 25 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 693 +94 25 0 | 412 409 0 420 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 606 +90 25 0 | 357 227 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 523 +84 25 0 | 474 204 0 1650 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 445 +85 25 0 | 419 145 0 3380 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 365 +69 24 500 | 382 139 500 2787 0
FEB-25 7200 C 0 0 0 0 0 | 279 279 279 299 +58 24 2 | 296 107 2 3342 +2
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 244 +49 24 1100 | 263 68 1100 3728 +1100
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 198 +40 24 300 | 329 55 300 3155 -2
FEB-25 7500 C 0 0 0 0 0 | 154 174 150 159 +32 25 251 | 179 44 251 4153 +225
FEB-25 7600 C 0 0 0 0 0 | 117 141 117 128 +24 25 339 | 157 40 339 2026 +323
FEB-25 7700 C 0 0 0 0 0 | 108 115 92 104 +19 26 1389 | 155 31 1389 6740 +854
FEB-25 7800 C 0 0 0 0 0 | 81 86 81 84 +15 27 1231 | 86 43 1231 4304 +203
FEB-25 7900 C 0 0 0 0 0 | 62 66 62 68 +11 27 29 | 100 23 29 1335 -1
FEB-25 8000 C 0 0 0 0 0 | 54 63 53 56 +8 28 83 | 88 17 83 3742 -50
FEB-25 8100 C 0 0 0 0 0 | 44 52 44 46 +6 29 15 | 69 16 15 84 -4
FEB-25 8200 C 0 0 0 0 0 | 37 41 37 38 +4 30 14 | 74 14 14 2641 -2
FEB-25 8300 C 0 0 0 0 0 | 35 35 30 31 +3 30 12 | 65 14 12 53 0
FEB-25 8400 C 0 0 0 0 0 | 29 30 25 26 +2 31 165 | 75 11 165 276 +72
FEB-25 8500 C 0 0 0 0 0 | 25 25 25 22 +1 32 4 | 40 8 4 3135 -4
FEB-25 8600 C 0 0 0 0 0 | 21 21 21 18 0 33 8 | 34 8 8 35 -8
FEB-25 8700 C 0 0 0 0 0 | 18 18 18 15 0 33 9 | 18 10 9 103 0
FEB-25 8800 C 0 0 0 0 0 | 16 16 16 13 0 34 5 | 16 14 5 15 +5
FEB-25 8900 C 0 0 0 0 0 | 11 11 11 11 0 35 5 | 11 10 5 24 0
FEB-25 9000 C 0 0 0 0 0 | 12 12 12 9 -1 35 8 | 43 10 8 47 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 8 -1 36 0 | 65 8 0 30 0
FEB-25 9200 C 0 0 0 0 0 | 9 9 9 7 -1 37 22 | 9 9 22 22 +22
TOTAL CALL 0 | TOTAL CALL 5491 | TOTAL CALL 5491 48786 +2735
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 40 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 11 9 0 27 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 11 0 45 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 17 10 0 30 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 16 13 0 73 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 15 15 0 8 0
FEB-25 6100 P 0 0 0 0 0 | 7 7 7 1 -1 25 50 | 19 7 50 134 +50
FEB-25 6200 P 0 0 0 0 0 | 10 10 9 2 -1 26 75 | 43 9 75 1100 0
FEB-25 6300 P 0 0 0 0 0 | 12 12 11 4 -2 26 79 | 54 11 79 654 +79
FEB-25 6400 P 0 0 0 0 0 | 16 16 13 6 -4 25 132 | 111 13 132 800 0
FEB-25 6500 P 0 0 0 0 0 | 16 16 16 10 -6 25 533 | 132 16 533 1554 +354
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 16 -8 25 0 | 127 28 0 1877 0
FEB-25 6700 P 0 0 0 0 0 | 33 33 29 25 -12 25 963 | 224 29 963 3350 -264
FEB-25 6800 P 0 0 0 0 0 | 51 56 38 38 -14 25 1050 | 269 38 1050 1655 +596
FEB-25 6900 P 0 0 0 0 0 | 60 61 51 52 -21 25 547 | 223 51 547 4682 +118
FEB-25 7000 P 0 0 0 0 0 | 95 95 73 73 -28 24 232 | 300 73 232 3550 -48
FEB-25 7100 P 0 0 0 0 0 | 107 137 97 101 -35 24 1218 | 301 97 1218 3296 +200
FEB-25 7200 P 0 0 0 0 0 | 144 181 131 135 -44 24 1122 | 417 131 1122 5196 +776
FEB-25 7300 P 0 0 0 0 0 | 190 234 177 179 -55 24 2753 | 427 177 2753 3731 +2122
FEB-25 7400 P 0 0 0 0 0 | 244 291 229 232 -65 25 467 | 379 229 467 1250 +450
FEB-25 7500 P 0 0 0 0 0 | 297 297 297 293 -73 25 8 | 395 297 8 768 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 363 -81 26 0 | 0 0 0 0 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 438 -86 27 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 518 -91 27 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 601 -95 28 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 688 -98 29 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 778 -99 29 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 869 -102 30 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 962 -103 30 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1057 -104 31 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1152 -105 32 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1249 -105 33 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1346 -106 33 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1443 -107 34 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1541 -107 34 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1640 -107 35 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1739 -106 36 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1838 -106 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9229 | TOTAL PUT 9229 33780 +4433
| MONTH PUT/CALL RATIO 1.68
| MONTH TOTAL 14720 82566 +7168
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 3037 +104 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 2987 +104 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 2937 +104 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2887 +104 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2837 +104 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2787 +104 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2737 +104 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2687 +104 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2637 +104 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2587 +104 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2537 +104 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2487 +104 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2437 +104 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2387 +104 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2287 +104 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2187 +104 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2087 +103 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1988 +104 29 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1888 +103 28 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1789 +103 28 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1689 +102 27 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1591 +102 27 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1493 +101 27 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1396 +100 27 0 | 0 0 0 5350 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1300 +99 27 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1205 +97 27 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1112 +95 27 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1021 +92 27 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 932 +89 27 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 847 +86 27 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 764 +82 27 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 686 +78 27 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 611 +73 26 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 541 +69 26 0 | 512 186 0 9031 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 475 +68 26 0 | 471 235 0 4491 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 408 +55 26 0 | 421 187 0 7022 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 355 +49 26 2200 | 536 254 2200 4861 +500
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 309 +44 26 0 | 541 130 0 8810 0
MAR-25 7500 C 0 0 0 0 0 | 264 264 264 268 +38 26 20 | 686 190 20 6480 -20
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 233 +33 27 250 | 455 114 250 7117 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 202 +28 27 0 | 341 110 0 2081 0
MAR-25 7800 C 0 0 0 0 0 | 161 174 161 176 +24 28 244 | 359 34 244 3442 0
MAR-25 7900 C 0 0 0 0 0 | 144 144 144 154 +21 28 50 | 343 110 50 90 -14
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 134 +18 29 0 | 321 81 0 11979 0
MAR-25 8100 C 0 0 0 0 0 | 115 115 115 118 +16 29 30 | 340 90 30 3786 +30
MAR-25 8200 C 0 0 0 0 0 | 94 102 94 104 +14 30 1052 | 322 61 1052 11351 -784
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 91 +12 30 0 | 253 93 0 5599 0
MAR-25 8400 C 0 0 0 0 0 | 87 87 87 81 +11 31 100 | 353 52 100 4617 0
MAR-25 8500 C 0 0 0 0 0 | 64 64 64 71 +9 31 21 | 353 37 21 5141 -21
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 63 +8 32 0 | 307 67 0 6484 0
MAR-25 8700 C 0 0 0 0 0 | 58 58 58 56 +7 33 7 | 274 27 7 3477 0
MAR-25 8800 C 0 0 0 0 0 | 54 54 54 49 +5 33 14 | 173 28 14 5301 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 44 +5 34 0 | 177 40 0 310 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 39 +4 34 800 | 416 4 800 7649 +200
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 35 +4 34 0 | 38 25 0 48 0
MAR-25 9200 C 0 0 0 0 0 | 31 31 31 31 +3 35 7 | 36 31 7 2320 0
MAR-25 9300 C 0 0 0 0 0 | 27 27 27 28 +2 35 8 | 27 27 8 8 +8
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 25 +1 36 500 | 100 91 500 2920 +100
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 23 +2 36 0 | 0 0 0 1266 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 21 +2 37 800 | 82 82 800 4200 -500
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 19 +2 37 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 18 +2 38 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 16 +1 38 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 15 +1 39 0 | 0 0 0 3800 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 14 +1 40 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13 +1 40 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 12 +1 41 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 11 +1 41 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10 +1 41 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9 +1 42 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 8 +1 42 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 7 +1 42 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 6 +1 42 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 5 +1 42 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6103 | TOTAL CALL 6103 166350 -501
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 48 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 8 8 0 1776 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 41 9 0 3850 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 15 12 0 3040 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 528 19 0 4268 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 0 0 0 1750 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 9 -4 27 0 | 68 26 0 8710 0
MAR-25 6100 P 0 0 0 0 0 | 23 23 20 13 -6 27 271 | 99 20 271 2170 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 18 -8 27 300 | 337 28 300 5499 +100
MAR-25 6300 P 0 0 0 0 0 | 34 34 34 25 -10 27 7 | 381 34 7 2097 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 35 -12 27 0 | 160 44 0 6334 0
MAR-25 6500 P 0 0 0 0 0 | 55 55 52 47 -12 27 591 | 177 52 591 6383 +149
MAR-25 6600 P 0 0 0 0 0 | 69 69 60 60 -16 27 27 | 216 60 27 5758 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 75 -21 26 0 | 173 138 0 5631 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 96 -25 26 0 | 290 143 0 4907 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 120 -30 26 0 | 288 151 0 4874 0
MAR-25 7000 P 0 0 0 0 0 | 156 156 156 149 -35 26 757 | 360 156 757 12851 +750
MAR-25 7100 P 0 0 0 0 0 | 209 209 201 183 -40 26 18 | 473 201 18 4856 -18
MAR-25 7200 P 0 0 0 0 0 | 231 233 231 221 -49 26 25 | 442 231 25 12043 -4
MAR-25 7300 P 0 0 0 0 0 | 282 282 282 268 -55 26 2012 | 528 282 2012 3518 +1138
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 321 -62 26 0 | 449 449 0 6000 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 381 -63 26 0 | 0 0 0 4450 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 446 -75 27 0 | 0 0 0 1800 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 519 -76 28 0 | 0 0 0 281 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 593 -79 28 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 670 -83 29 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 750 -86 29 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 833 -88 30 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 918 -90 30 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1005 -92 31 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1094 -94 31 0 | 0 0 0 200 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1185 -95 32 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1276 -96 32 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1369 -97 33 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1463 -98 33 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1557 -99 34 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1653 -99 34 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1748 -100 34 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1845 -100 35 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1942 -101 36 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2039 -101 36 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2136 -102 36 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2234 -102 37 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2332 -102 37 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2431 -102 38 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2529 -103 38 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2628 -103 39 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2727 -103 40 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2826 -103 40 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2925 -103 41 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3024 -103 41 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3123 -103 41 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3223 -103 42 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3322 -103 43 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3421 -104 43 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3521 -103 44 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3620 -104 44 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4008 | TOTAL PUT 4008 125958 +2115
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 10111 292308 +1614
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 5500 C 0 0 0 0 0 | 0 0 0 1932 +109 28 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 1835 +109 29 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1737 +108 28 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1641 +107 28 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1545 +105 28 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1451 +104 28 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1358 +103 28 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1267 +101 28 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1177 +98 27 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1090 +96 27 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1005 +93 27 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 922 +89 27 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 843 +86 27 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 767 +82 27 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 694 +78 26 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 625 +73 26 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 560 +84 26 0 | 494 494 0 4 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 483 +60 25 0 | 0 0 0 300 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 428 +52 25 0 | 0 0 0 0 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 379 +46 25 0 | 0 0 0 0 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 337 +42 25 0 | 0 0 0 0 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 300 +38 26 0 | 0 0 0 0 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 268 +34 26 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 239 +31 27 0 | 144 140 0 2 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 213 +29 27 0 | 0 0 0 0 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 190 +25 27 0 | 0 0 0 0 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 169 +22 28 0 | 0 0 0 0 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 151 +19 28 0 | 93 90 0 130 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 135 +17 28 0 | 0 0 0 0 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 120 +14 29 0 | 0 0 0 0 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 108 +13 29 0 | 0 0 0 0 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 97 +11 30 0 | 0 0 0 0 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 88 +11 30 0 | 0 0 0 0 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 79 +10 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1436 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 5500 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 11 -3 29 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 14 -5 28 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 19 -5 28 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 25 -7 28 0 | 0 0 0 0 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 32 -9 28 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 41 -8 28 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 51 -10 28 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 62 -14 27 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 75 -18 27 0 | 118 118 0 501 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 93 -20 27 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 113 -24 26 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 136 -28 26 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 162 -32 26 0 | 227 227 0 420 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 192 -38 26 0 | 0 0 0 500 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 229 -43 26 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 271 -48 26 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 319 -53 26 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 370 -59 26 0 | 492 492 0 1 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 428 -61 27 0 | 0 0 0 0 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 491 -63 27 0 | 0 0 0 0 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 549 -75 27 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 619 -78 27 0 | 0 0 0 0 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 692 -82 27 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 769 -83 28 0 | 0 0 0 0 0
APR-25 8100 P 0 0 0 0 0 | 0 0 0 847 -87 28 0 | 0 0 0 0 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 929 -88 29 0 | 0 0 0 0 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 1012 -90 29 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 1097 -92 29 0 | 0 0 0 0 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 1184 -94 30 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1272 -96 30 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1362 -97 30 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1453 -98 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1422 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2858 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
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 1841 +112 28 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 1745 +111 28 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 1651 +110 28 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1557 +108 27 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1466 +108 27 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1375 +105 27 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1287 +104 27 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1200 +101 27 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1116 +98 27 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1034 +94 26 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 955 +91 26 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 879 +87 26 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 806 +82 26 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 735 +76 26 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 669 +72 26 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 605 +65 26 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 546 +69 25 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 477 +48 24 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 431 +45 25 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 387 +39 25 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 349 +36 25 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 313 +31 25 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 282 +28 26 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 254 +25 26 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 229 +22 26 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 207 +20 27 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 187 +17 27 0 | 0 0 0 0 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 169 +15 27 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 153 +13 28 0 | 0 0 0 0 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 139 +12 28 0 | 0 0 0 0 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 126 +10 28 0 | 0 0 0 0 0
MAY-25 8700 C - - - - - | 0 0 0 117 - 29 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
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 16 0 28 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 21 0 28 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 26 -2 28 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 33 -3 27 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 42 -3 27 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 52 -5 27 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 63 -8 27 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 74 -11 27 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 88 -13 26 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 106 -16 26 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 126 -20 26 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 149 -24 26 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 175 -29 26 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 204 -33 25 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 236 -39 25 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 273 -43 25 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 316 -46 25 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 364 -51 25 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 418 -55 25 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 475 -59 26 0 | 0 0 0 0 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 537 -70 26 0 | 0 0 0 0 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 597 -79 26 0 | 0 0 0 0 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 666 -81 26 0 | 0 0 0 0 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 737 -84 26 0 | 0 0 0 0 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 811 -87 27 0 | 0 0 0 0 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 888 -89 27 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 967 -91 27 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 1048 -93 27 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 1131 -94 28 0 | 0 0 0 0 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 1215 -97 28 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1301 -98 28 0 | 0 0 0 0 0
MAY-25 8700 P - - - - - | 0 0 0 1389 - 28 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 3468 +103 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3368 +103 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3268 +103 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3168 +103 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3068 +102 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2969 +103 29 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2869 +103 28 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2770 +103 29 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2670 +102 27 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2621 +103 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2571 +102 27 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2522 +103 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2472 +102 27 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2423 +102 27 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2374 +102 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2276 +102 27 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2178 +101 27 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2082 +101 27 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1986 +100 27 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1891 +99 27 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1797 +98 27 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1704 +97 27 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1613 +96 27 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1523 +94 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1435 +92 27 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1349 +91 27 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1265 +88 26 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1183 +86 26 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1103 +83 26 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1027 +81 26 0 | 0 0 0 3650 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 953 +78 26 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 882 +75 26 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 813 +71 26 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 748 +68 26 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 686 +64 26 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 628 +65 26 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 567 +53 25 0 | 516 240 0 3470 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 517 +50 25 1900 | 472 433 1900 3475 +1825
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 472 +46 25 100 | 540 207 100 3200 +93
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 430 +42 25 0 | 629 351 0 4321 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 392 +40 26 0 | 292 177 0 6400 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 359 +36 26 0 | 0 0 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 326 +32 26 0 | 0 0 0 3050 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 299 +32 26 0 | 0 0 0 200 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 273 +29 27 0 | 433 246 0 7191 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 250 +26 27 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 228 +24 27 950 | 0 0 950 4250 +950
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 208 +21 27 0 | 192 142 0 486 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 191 +18 27 0 | 167 156 0 1011 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 175 +18 28 0 | 164 117 0 2541 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 162 +17 28 0 | 0 0 0 400 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 147 +13 28 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 137 +14 29 0 | 691 689 0 1900 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 126 +13 29 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 116 +11 29 0 | 194 76 0 2600 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 107 +12 29 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 95 +8 29 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 89 +9 30 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 82 +8 30 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 76 +8 30 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 70 +7 30 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 64 +6 31 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 60 +6 31 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 55 +5 31 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 51 +5 31 0 | 0 0 0 2700 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 48 +5 32 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 44 +4 32 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 41 +4 32 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 38 +3 32 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 36 +4 32 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 33 +3 33 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 31 +3 33 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 29 +3 33 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 27 +2 33 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 26 +3 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2950 | TOTAL CALL 2950 81776 +2868
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 35 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 145 145 0 7500 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 14 -2 27 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 18 -3 27 0 | 182 176 0 1589 0
JUN-25 5500 P 0 0 0 0 0 | 38 38 38 23 -5 27 75 | 39 38 75 1500 -75
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 30 -5 27 0 | 0 0 0 300 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 37 -6 27 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 46 -8 27 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 56 -10 27 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 69 -11 27 0 | 455 93 0 11330 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 82 -14 27 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 95 -17 26 200 | 126 126 200 3293 +200
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 113 -16 26 950 | 0 0 950 4000 +950
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 132 -19 26 0 | 170 170 0 4980 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 154 -22 26 400 | 286 164 400 5200 -200
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 179 -25 26 0 | 278 274 0 5550 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 207 -28 26 0 | 279 279 0 3350 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 238 -31 25 0 | 424 424 0 1211 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 272 -34 25 0 | 432 430 0 2450 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 309 -40 25 900 | 472 325 900 5925 +225
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 349 -46 25 200 | 591 492 200 1955 -57
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 397 -48 25 0 | 0 0 0 6700 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 448 -52 25 1900 | 581 469 1900 3437 +1400
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 502 -57 25 100 | 635 635 100 2907 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 561 -58 25 0 | 664 664 0 4700 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 622 -69 26 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 693 -68 26 0 | 0 0 0 900 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 762 -70 26 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 834 -73 26 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 908 -75 27 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 984 -78 27 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1063 -79 27 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1143 -81 27 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1225 -83 28 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1308 -85 28 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1394 -86 28 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1480 -88 28 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1568 -89 29 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1656 -91 29 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1746 -91 29 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1837 -92 29 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1929 -93 29 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2021 -94 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2114 -95 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2208 -95 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2302 -96 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2396 -97 31 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2492 -97 31 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2587 -98 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2683 -98 31 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2780 -98 32 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2876 -99 32 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2973 -99 32 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3070 -100 32 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3168 -99 32 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3265 -100 33 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3363 -100 33 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3461 -100 33 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3559 -101 33 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3658 -100 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4725 | TOTAL PUT 4725 88128 +2443
| MONTH PUT/CALL RATIO 1.60
| MONTH TOTAL 7675 169904 +5311
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 2601 +109 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2553 +109 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2505 +109 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2457 +109 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2409 +108 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2361 +108 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2267 +107 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2174 +107 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2081 +106 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1990 +105 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1900 +104 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1812 +103 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1725 +101 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1640 +99 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1557 +98 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1476 +96 26 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1396 +93 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1319 +91 26 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1244 +89 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1172 +87 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1102 +84 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1034 +81 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 969 +78 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 906 +75 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 846 +72 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 788 +68 26 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 733 +58 25 0 | 0 0 0 1600 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 675 +47 25 0 | 0 0 0 700 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 629 +45 25 0 | 769 769 0 1202 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 585 +42 25 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 544 +40 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 506 +37 26 0 | 0 0 0 1400 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 472 +36 26 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 436 +31 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 408 +31 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 380 +29 26 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 354 +27 26 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 328 +23 26 0 | 0 0 0 1400 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 305 +23 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 285 +20 27 0 | 0 0 0 3450 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 266 +19 27 0 | 0 0 0 2200 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 249 +19 27 0 | 0 0 0 800 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 232 +17 27 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 217 +18 27 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 198 +12 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 184 +10 27 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 171 +9 28 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 159 +8 28 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 148 +7 28 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 138 +6 28 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 128 +4 28 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 119 +3 28 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 111 +3 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 103 +1 28 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 96 +1 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 90 +1 29 0 | 0 0 0 500 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 84 0 29 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 78 -1 29 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 73 -1 29 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 68 -2 29 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 64 -2 29 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 60 -2 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 56 -2 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 52 -3 30 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 49 -3 30 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 46 -3 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 15625 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 13 -1 27 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 15 -1 27 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 17 -1 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 19 -1 27 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 21 -2 27 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 23 -2 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 29 -3 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 36 -3 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 43 -4 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 52 -5 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 62 -6 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 74 -7 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 87 -9 26 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 102 -14 26 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 122 -13 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 139 -15 26 0 | 230 173 0 3003 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 159 -15 26 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 179 -18 26 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 202 -20 26 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 228 -22 26 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 256 -25 26 0 | 0 0 0 800 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 287 -28 25 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 321 -31 25 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 359 -32 25 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 399 -36 25 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 443 -38 25 0 | 0 0 0 2700 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 490 -40 25 0 | 0 0 0 1600 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 542 -41 25 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 595 -44 25 0 | 0 0 0 700 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 650 -47 25 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 709 -51 26 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 763 -62 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 828 -80 25 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 904 -74 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 974 -76 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1045 -79 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1118 -81 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1193 -84 26 0 | 0 0 0 400 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1269 -87 27 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1347 -89 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1427 -91 27 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1508 -94 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1591 -95 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1675 -96 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1760 -98 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1846 -100 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1933 -101 28 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2021 -102 28 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2110 -103 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2200 -104 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2290 -106 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2381 -107 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2473 -107 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2565 -109 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2658 -109 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2752 -109 29 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2846 -110 29 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2940 -111 29 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3035 -111 29 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3130 -112 29 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3226 -112 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3322 -112 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3418 -112 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3514 -113 30 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3611 -113 30 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3708 -113 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10996 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 26621 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 3522 +112 28 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3423 +112 28 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3325 +112 28 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3227 +112 28 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3129 +111 28 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3032 +111 28 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2936 +112 28 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2840 +111 28 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2745 +111 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2650 +110 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2557 +110 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2464 +110 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2282 +108 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2105 +106 27 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2019 +106 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1934 +104 27 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1850 +102 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1768 +101 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1688 +99 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1610 +98 26 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1533 +95 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1458 +93 26 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1386 +91 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1315 +88 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1246 +85 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1180 +83 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1115 +79 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1053 +77 26 0 | 0 0 0 500 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 993 +74 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 935 +70 25 0 | 0 0 0 3550 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 879 +72 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 804 +45 24 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 756 +42 24 0 | 0 0 0 500 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 712 +41 25 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 669 +39 25 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 629 +37 25 0 | 0 0 0 850 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 592 +35 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 556 +33 25 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 523 +31 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 492 +30 25 0 | 0 0 0 1050 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 463 +28 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 436 +28 25 0 | 0 0 0 1000 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 411 +26 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 387 +25 26 600 | 0 0 600 2400 +400
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 365 +23 26 0 | 0 0 0 2600 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 344 +22 26 0 | 0 0 0 1000 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 324 +21 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 306 +30 26 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 293 +35 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 276 +34 27 0 | 220 220 0 1910 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 245 +33 27 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 217 +30 27 800 | 0 0 800 800 +800
DEC-25 9600 C 0 0 0 0 0 | 194 194 194 193 +29 27 50 | 194 194 50 50 +50
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 171 +27 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 151 +24 27 1200 | 0 0 1200 1200 +1200
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 136 +25 28 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 121 +23 28 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 109 +23 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 97 +21 28 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 87 +20 29 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 78 +18 29 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 71 +18 29 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 64 +17 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2650 | TOTAL CALL 2650 26360 +2450
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 5 +1 28 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 6 +1 28 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 10 +1 28 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 12 0 28 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 15 0 28 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 19 +1 28 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 23 0 28 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 28 0 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 33 -1 27 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 40 -1 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 47 -1 27 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 65 -3 27 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 88 -5 27 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 102 -5 27 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 117 -7 27 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 133 -9 27 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 151 -15 26 0 | 216 206 0 413 0
DEC-25 5900 P 0 0 0 0 0 | 177 177 177 169 -16 26 7 | 241 177 7 37 +7
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 188 -17 26 0 | 222 222 0 5355 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 210 -18 26 0 | 244 244 0 5 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 238 -19 26 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 264 -20 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 292 -23 26 0 | 0 0 0 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 323 -25 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 356 -27 25 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 392 -29 25 0 | 0 0 0 200 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 430 -32 25 0 | 0 0 0 900 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 473 -33 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 516 -36 25 0 | 0 0 0 3950 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 563 -39 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 614 -40 25 0 | 0 0 0 1350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 665 -43 25 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 721 -44 25 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 778 -48 25 0 | 0 0 0 500 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 827 -61 25 0 | 0 0 0 200 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 890 -62 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 954 -64 25 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1021 -65 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1089 -67 26 0 | 0 0 0 950 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1160 -67 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1232 -68 26 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1305 -70 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1380 -71 26 0 | 0 0 0 250 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1457 -72 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1535 -73 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1614 -74 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1695 -75 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1776 -76 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1859 -77 27 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2028 -78 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2200 -81 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2376 -82 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2554 -84 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2736 -85 28 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2919 -86 28 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3104 -88 28 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3292 -88 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3480 -90 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3670 -91 29 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3861 -93 29 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4054 -93 29 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4247 -94 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 35076 +7
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2657 61436 +2457
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 3573 +110 29 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3478 +111 29 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3383 +110 29 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3288 +109 29 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3195 +110 29 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3102 +109 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3010 +109 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2919 +108 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2829 +108 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2739 +106 28 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2651 +106 28 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2564 +105 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2394 +104 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2228 +101 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2068 +99 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1913 +96 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1764 +92 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1622 +89 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1486 +85 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1357 +82 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1198 +65 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1085 +58 24 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 983 +53 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 891 +50 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 808 +47 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 731 +42 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 664 +40 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 603 +38 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 548 +35 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 497 +33 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 453 +31 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 413 +29 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 376 +27 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 343 +26 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 312 +24 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 285 +23 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 260 +21 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 238 +21 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 217 +19 27 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 197 +20 27 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 180 +19 27 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 164 +17 27 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 23 -1 29 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 28 0 29 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 33 -1 29 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 38 -2 29 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 45 -1 29 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 52 -2 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 60 -2 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 71 -3 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 81 -4 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 92 -4 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 104 -5 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 118 -6 28 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 148 -6 28 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 179 -6 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 214 -9 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 256 -14 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 305 -18 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 361 -21 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 423 -25 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 496 -24 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 578 -24 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 668 -28 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 766 -32 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 876 -34 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 993 -37 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1117 -40 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1233 -58 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1370 -62 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1513 -65 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1661 -68 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1814 -71 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1971 -74 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2132 -77 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2297 -79 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2465 -82 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2637 -83 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2811 -86 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2987 -88 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3166 -90 27 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3347 -91 27 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3530 -92 27 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3714 -94 27 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 3585 +111 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3491 +111 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3397 +111 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3304 +111 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3211 +109 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3120 +109 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3030 +109 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2941 +108 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2853 +107 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2767 +107 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2682 +106 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2598 +105 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2434 +102 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2277 +100 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2125 +97 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1981 +94 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1843 +91 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1711 +87 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1587 +84 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1469 +79 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1358 +75 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1253 +71 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1155 +67 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1063 +62 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 980 +59 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 903 +56 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 831 +53 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 764 +49 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 703 +47 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 646 +44 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 593 +41 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 545 +39 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 500 +36 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 459 +33 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 422 +32 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 387 +29 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 355 +27 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 326 +26 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 299 +24 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 275 +23 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 252 +21 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 231 +19 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 212 +17 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 195 +16 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 179 +15 26 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 25 -1 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 31 -1 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 37 -1 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 44 -1 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 51 -3 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 60 -3 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 70 -3 25 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 81 -4 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 93 -5 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 107 -5 25 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 122 -6 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 138 -7 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 174 -10 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 217 -12 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 265 -15 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 321 -18 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 383 -21 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 451 -25 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 527 -28 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 609 -33 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 698 -37 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 793 -41 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 895 -45 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1003 -50 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1120 -53 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1243 -56 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1371 -59 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1504 -63 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1643 -65 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1786 -68 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1933 -71 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2085 -73 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2240 -76 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2399 -79 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2562 -80 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2727 -83 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2895 -85 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3066 -86 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3239 -88 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3415 -89 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3592 -91 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3771 -93 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3952 -95 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4135 -96 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4319 -97 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 800 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1000 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 2477 +91 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2330 +89 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2187 +87 28 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2048 +84 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1914 +82 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1784 +79 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1659 +76 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1538 +73 26 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1422 +70 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1311 +67 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1205 +64 25 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1106 +61 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1012 +57 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 924 +55 24 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 840 +52 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 761 +49 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 686 +45 23 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 617 +42 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 552 +39 22 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 0 390 -21 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 443 -23 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 500 -25 28 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 561 -28 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 627 -30 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 697 -33 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 772 -36 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 851 -39 26 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 935 -42 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1024 -45 25 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1118 -48 25 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1219 -51 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1325 -55 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1437 -57 24 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1553 -60 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1674 -63 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1799 -67 23 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1930 -70 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2065 -73 22 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 3783 +110 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3699 +110 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3615 +110 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3531 +109 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3449 +109 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3367 +108 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3287 +108 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3207 +108 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3128 +107 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3050 +107 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2973 +106 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2896 +105 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2747 +105 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2600 +103 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2458 +102 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2319 +100 28 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2185 +99 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2054 +97 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1927 +95 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1804 +93 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1685 +91 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1571 +89 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1460 +86 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1354 +84 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1252 +78 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1157 +75 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1067 +73 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 980 +69 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 899 +67 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 821 +64 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 748 +61 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 678 +57 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 613 +54 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 552 +51 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 495 +48 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 442 +45 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 393 +42 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 348 +39 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 306 +36 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 268 +33 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 233 +30 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 201 +27 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 167 -2 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 183 -2 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 199 -2 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 215 -3 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 233 -3 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 251 -4 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 271 -4 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 291 -4 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 312 -5 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 334 -5 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 357 -6 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 380 -7 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 431 -7 29 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 484 -9 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 542 -10 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 603 -12 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 669 -13 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 738 -15 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 811 -17 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 888 -19 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 969 -21 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1055 -23 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1144 -26 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1238 -28 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1336 -34 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1441 -37 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1551 -39 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1664 -43 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1783 -45 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1905 -48 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2032 -51 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2162 -55 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2297 -58 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2436 -61 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2579 -64 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2726 -67 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2877 -70 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3032 -73 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3190 -76 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3352 -79 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3517 -82 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3685 -85 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 3933 +111 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3853 +111 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3773 +111 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3694 +110 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3616 +110 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3539 +110 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3462 +109 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3386 +109 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3311 +108 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3237 +108 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3164 +108 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3091 +107 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2948 +106 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2808 +105 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2672 +104 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2539 +103 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2408 +101 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2282 +101 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2158 +99 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2038 +97 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1921 +95 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1807 +93 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1697 +91 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1590 +89 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1487 +84 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1390 +81 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1297 +79 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1208 +76 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1123 +75 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1040 +71 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 962 +69 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 887 +66 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 815 +63 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 747 +60 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 683 +58 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 622 +55 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 564 +52 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 510 +49 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 459 +46 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 411 +43 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 367 +41 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 326 +38 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 261 -2 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 281 -2 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 301 -2 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 322 -3 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 344 -3 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 367 -3 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 390 -4 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 414 -4 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 439 -5 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 465 -5 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 492 -5 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 519 -6 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 576 -7 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 636 -8 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 700 -9 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 767 -10 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 836 -12 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 910 -12 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 986 -14 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1066 -16 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1149 -18 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1235 -20 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1325 -22 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1418 -24 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1515 -29 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1618 -32 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1725 -34 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1836 -37 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1951 -38 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2068 -42 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2190 -44 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2315 -47 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2443 -50 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2575 -53 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2711 -55 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2850 -58 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2992 -61 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3138 -64 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3287 -67 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3439 -70 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3595 -72 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3754 -75 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 3564 +97 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3492 +96 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3421 +95 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3350 +94 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3280 +93 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3142 +91 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3007 +90 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2875 +88 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2745 +86 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2619 +85 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2495 +83 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2373 +81 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2255 +79 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2139 +77 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2026 +75 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1916 +73 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1808 +70 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1704 +68 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1606 +66 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1511 +63 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1420 +61 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1331 +59 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1246 +57 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1163 +54 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1084 +52 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1007 +49 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 934 +47 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 864 +45 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 797 +43 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 732 +40 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 671 +38 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 613 +36 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 558 +33 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 506 +31 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 457 +29 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 531 -17 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 559 -18 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 588 -19 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 617 -20 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 647 -21 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 709 -23 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 774 -24 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 842 -26 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 912 -28 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 986 -29 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1062 -31 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1140 -33 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1222 -35 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1306 -37 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1393 -39 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1483 -41 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1575 -44 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1671 -46 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1773 -48 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1878 -51 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1987 -53 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2098 -55 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2213 -57 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2330 -60 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2451 -62 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2574 -65 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2701 -67 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2831 -69 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2964 -71 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3099 -74 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3238 -76 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3380 -78 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3525 -81 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3673 -83 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3824 -85 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.04
MARKET TOTAL 35163 636695 +16550
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED