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 JUN-25 8500 2507 348 27 306 306 7593 +85
P JUN-25 7700 2500 321 26 0 0 3200 -73
C MAR-25 9000 2311 75 33 70 49 6919 +30
C MAR-25 8600 2057 139 31 125 107 9303 +53
C MAR-25 8200 1928 257 29 250 207 14590 +90
C FEB-25 7300 1797 775 34 785 667 4416 +208
C FEB-25 8300 1728 70 31 71 32 2254 +41
C FEB-25 8200 1571 98 30 98 56 5345 +56
C MAR-25 8000 1454 345 28 336 283 9925 +112
C MAR-25 8500 1442 162 30 142 108 5560 +60
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 FEB 2025, TUESDAY 12 FEB 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 2670 +215 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2570 +215 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2470 +215 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 2370 +215 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 2270 +215 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 2170 +215 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 2070 +215 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1970 +215 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1870 +215 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1770 +215 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1670 +215 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1570 +215 0 0 | 0 0 0 1500 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1470 +215 0 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1370 +215 0 0 | 412 409 0 420 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 1270 +215 0 0 | 357 227 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 1170 +214 0 0 | 474 204 0 1650 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 1070 +213 0 0 | 419 145 0 3680 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 971 +213 33 0 | 382 139 0 2650 0
FEB-25 7200 C 0 0 0 0 0 | 791 883 765 873 +212 35 321 | 883 107 321 3988 -175
FEB-25 7300 C 0 0 0 0 0 | 678 785 667 775 +208 34 1797 | 785 68 1797 4416 -164
FEB-25 7400 C 0 0 0 0 0 | 583 689 575 678 +203 33 114 | 689 55 114 3092 +2
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 582 +194 31 0 | 503 44 0 3348 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 491 +184 31 0 | 408 40 0 2252 0
FEB-25 7700 C 0 0 0 0 0 | 342 342 334 404 +170 30 26 | 346 31 26 5790 -26
FEB-25 7800 C 0 0 0 0 0 | 229 229 191 317 +145 28 24 | 289 36 24 4845 -24
FEB-25 7900 C 0 0 0 0 0 | 157 240 155 245 +121 28 90 | 240 23 90 5259 -3
FEB-25 8000 C 0 0 0 0 0 | 130 169 124 184 +97 29 312 | 171 17 312 3737 +44
FEB-25 8100 C 0 0 0 0 0 | 88 132 69 135 +75 29 687 | 132 16 687 2061 +274
FEB-25 8200 C 0 0 0 0 0 | 56 98 56 98 +56 30 1571 | 98 14 1571 5345 +422
FEB-25 8300 C 0 0 0 0 0 | 36 71 32 70 +41 31 1728 | 71 12 1728 2254 +1133
FEB-25 8400 C 0 0 0 0 0 | 27 43 25 50 +30 32 196 | 75 11 196 3010 +85
FEB-25 8500 C 0 0 0 0 0 | 22 36 22 35 +21 32 110 | 40 8 110 3892 0
FEB-25 8600 C 0 0 0 0 0 | 14 25 14 24 +14 33 132 | 34 7 132 482 +75
FEB-25 8700 C 0 0 0 0 0 | 10 17 10 17 +11 34 81 | 19 7 81 79 -1
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 12 +8 35 0 | 16 6 0 1111 0
FEB-25 8900 C 0 0 0 0 0 | 5 5 5 8 +5 35 40 | 11 5 40 121 +40
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 6 +4 37 0 | 43 8 0 66 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 4 +3 37 0 | 65 2 0 66 0
FEB-25 9200 C 0 0 0 0 0 | 3 4 3 3 +2 38 200 | 9 2 200 714 0
FEB-25 9300 C 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 2 2 0 94 0
FEB-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
FEB-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7429 | TOTAL CALL 7429 65981 +1682
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 94 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 2 2 0 31 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 11 9 0 27 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 28 3 0 58 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 17 1 0 231 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 16 2 0 92 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 15 15 0 8 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 19 6 0 149 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 43 1 0 1100 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 54 8 0 1071 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 111 7 0 800 0
FEB-25 6500 P 0 0 0 0 0 | 1 1 1 1 0 53 11 | 132 1 11 3095 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 127 3 0 2326 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 224 2 0 3266 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 269 3 0 2809 0
FEB-25 6900 P 0 0 0 0 0 | 3 3 3 1 0 40 500 | 223 3 500 7329 +26
FEB-25 7000 P 0 0 0 0 0 | 3 3 3 1 -1 36 200 | 300 3 200 6549 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 301 6 0 6783 0
FEB-25 7200 P 0 0 0 0 0 | 6 6 5 2 -5 33 403 | 417 5 403 6592 -350
FEB-25 7300 P 0 0 0 0 0 | 8 8 7 4 -8 32 637 | 427 7 637 5923 -179
FEB-25 7400 P 0 0 0 0 0 | 10 10 10 7 -13 32 100 | 379 10 100 1962 +48
FEB-25 7500 P 0 0 0 0 0 | 16 16 14 12 -20 31 73 | 395 14 73 2533 +11
FEB-25 7600 P 0 0 0 0 0 | 27 28 20 21 -31 31 345 | 298 20 345 2090 -91
FEB-25 7700 P 0 0 0 0 0 | 52 59 31 33 -46 30 871 | 389 31 871 1222 +206
FEB-25 7800 P 0 0 0 0 0 | 80 84 50 53 -63 30 103 | 461 50 103 904 0
FEB-25 7900 P 0 0 0 0 0 | 128 140 76 80 -86 29 674 | 257 76 674 636 +566
FEB-25 8000 P 0 0 0 0 0 | 153 163 118 117 -112 29 306 | 312 118 306 217 +201
FEB-25 8100 P 0 0 0 0 0 | 193 193 171 169 -134 30 39 | 257 171 39 54 +39
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 231 -157 30 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 303 -172 31 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 381 -184 32 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 466 -193 33 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 555 -199 33 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 648 -203 34 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 742 -207 35 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 838 -210 35 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 936 -211 37 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1034 -212 37 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1133 -213 38 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 1232 -214 39 0 | 0 0 0 0 0
FEB-25 9400 P 0 0 0 0 0 | 0 0 0 1331 -215 38 0 | 0 0 0 0 0
FEB-25 9500 P 0 0 0 0 0 | 0 0 0 1431 -214 40 0 | 0 0 0 0 0
FEB-25 9600 P 0 0 0 0 0 | 0 0 0 1531 -214 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4262 | TOTAL PUT 4262 57857 +477
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 11691 123838 +2159
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 3745 +212 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 3695 +212 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 3645 +212 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3595 +212 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3545 +212 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3495 +212 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3445 +212 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3395 +212 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3345 +212 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3295 +212 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3245 +212 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3195 +212 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3145 +212 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3095 +212 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2995 +212 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2895 +212 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2795 +212 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2695 +212 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2595 +212 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2495 +212 0 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2395 +212 0 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2295 +212 0 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2195 +211 0 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2095 +211 0 0 | 0 0 0 5350 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1995 +211 0 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1896 +211 32 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1796 +210 30 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1697 +209 30 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1598 +208 30 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1500 +207 30 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1402 +205 30 0 | 0 0 0 4400 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1306 +203 30 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1210 +200 30 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1116 +196 30 0 | 512 186 0 7188 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1024 +192 30 0 | 471 235 0 4481 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 935 +188 30 0 | 421 187 0 7108 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 848 +182 30 0 | 536 254 0 4371 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 764 +176 30 0 | 541 130 0 8575 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 684 +169 29 0 | 686 186 0 6182 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 608 +161 29 0 | 455 114 0 7141 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 536 +160 29 0 | 341 110 0 4908 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 469 +147 29 0 | 396 34 0 4400 0
MAR-25 7900 C 0 0 0 0 0 | 351 351 351 399 +125 28 7 | 351 96 7 597 0
MAR-25 8000 C 0 0 0 0 423 | 298 336 283 345 +112 28 1031 | 336 81 1454 9925 -558
MAR-25 8100 C 0 0 0 0 0 | 261 293 261 298 +101 29 20 | 340 69 20 3401 -1
MAR-25 8200 C 0 0 0 0 0 | 207 250 207 257 +90 29 1928 | 322 61 1928 14590 +1400
MAR-25 8300 C 0 0 0 0 0 | 217 221 217 220 +78 29 250 | 253 50 250 5150 -239
MAR-25 8400 C 0 0 0 0 0 | 142 161 142 189 +69 30 95 | 353 45 95 5006 -95
MAR-25 8500 C 0 0 0 0 0 | 108 142 108 162 +60 30 1442 | 353 37 1442 5560 0
MAR-25 8600 C 0 0 0 0 0 | 125 125 107 139 +53 31 2057 | 307 43 2057 9303 +1184
MAR-25 8700 C 0 0 0 0 0 | 87 92 79 119 +46 31 310 | 274 27 310 3477 0
MAR-25 8800 C 0 0 0 0 0 | 80 101 80 102 +40 32 1259 | 173 28 1259 5601 +300
MAR-25 8900 C 0 0 0 0 0 | 63 83 63 88 +35 32 11 | 177 26 11 413 +11
MAR-25 9000 C 0 0 0 0 0 | 49 70 49 75 +30 33 2311 | 416 4 2311 6919 -404
MAR-25 9100 C 0 0 0 0 0 | 50 57 50 65 +26 33 413 | 57 21 413 2336 +10
MAR-25 9200 C 0 0 0 0 0 | 43 43 43 55 +22 34 7 | 47 19 7 2126 -7
MAR-25 9300 C 0 0 0 0 0 | 41 41 41 48 +19 34 1007 | 41 15 1007 1027 +1000
MAR-25 9400 C 0 0 0 0 0 | 32 33 32 41 +16 35 15 | 100 15 15 2832 -7
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 35 +13 35 0 | 25 12 0 1289 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 30 +11 35 200 | 82 12 200 4000 -200
MAR-25 9700 C 0 0 0 0 0 | 24 26 22 26 +9 36 18 | 230 22 18 25 +18
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 23 +8 36 0 | 224 11 0 769 0
MAR-25 9900 C 0 0 0 0 0 | 18 18 16 20 +7 37 25 | 18 16 25 25 +25
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 17 +6 37 0 | 0 0 0 3800 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 15 +6 38 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13 +5 38 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 11 +4 38 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10 +4 39 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 8 +3 39 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7 +3 39 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6 +3 40 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 5 +3 40 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 4 +3 40 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 3 +2 39 0 | 0 0 0 0 0
TOTAL CALL 423 | TOTAL CALL 12406 | TOTAL CALL 12829 175230 +2437
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 69 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 8 8 0 1776 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 41 4 0 3858 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 15 12 0 3040 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 4 4 0 2130 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 528 5 0 4394 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 4 4 0 1800 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 68 5 0 9519 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 99 5 0 1974 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 337 9 0 5333 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 2 -2 32 0 | 381 8 0 2280 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 160 11 0 7202 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 4 -3 31 0 | 177 9 0 8755 0
MAR-25 6600 P 0 0 0 0 0 | 11 11 10 5 -5 30 108 | 216 10 108 5830 +8
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 8 -7 31 0 | 173 14 0 6409 0
MAR-25 6800 P 0 0 0 0 337 | 0 0 0 11 -9 30 0 | 290 18 337 6864 +152
MAR-25 6900 P 0 0 0 0 0 | 19 21 19 16 -12 30 207 | 288 19 207 5594 +200
MAR-25 7000 P 0 0 0 0 0 | 25 25 25 22 -13 30 45 | 360 25 45 14201 0
MAR-25 7100 P 0 0 0 0 0 | 31 34 29 30 -17 30 60 | 473 29 60 6255 0
MAR-25 7200 P 0 0 0 0 0 | 46 46 38 39 -23 30 551 | 442 38 551 10847 -422
MAR-25 7300 P 0 0 0 0 0 | 62 62 48 51 -29 29 49 | 528 48 49 4973 -49
MAR-25 7400 P 0 0 0 0 0 | 72 74 62 67 -35 29 21 | 449 62 21 6418 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 86 -42 29 700 | 326 96 700 5310 +238
MAR-25 7600 P 0 0 0 0 0 | 121 121 121 110 -49 29 210 | 388 121 210 3398 +180
MAR-25 7700 P 0 0 0 0 0 | 154 155 133 137 -58 29 57 | 316 133 57 1534 +1
MAR-25 7800 P 0 0 0 0 0 | 166 166 166 169 -70 29 2 | 659 166 2 2072 +2
MAR-25 7900 P 0 0 0 0 0 | 249 249 205 206 -86 28 17 | 618 205 17 1532 0
MAR-25 8000 P 0 0 0 0 0 | 321 321 250 252 -98 29 459 | 348 250 459 1415 +155
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 305 -107 29 0 | 661 362 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 363 -125 29 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 429 -133 30 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 496 -144 30 0 | 0 0 0 200 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 569 -153 31 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 645 -161 31 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 725 -167 31 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 807 -174 32 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 892 -180 32 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 980 -184 33 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1069 -188 33 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1160 -191 34 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1252 -194 34 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1345 -197 34 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1439 -200 35 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1535 -201 35 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1630 -203 36 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1727 -204 36 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1824 -205 37 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1921 -207 37 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2019 -207 37 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2117 -208 38 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2216 -208 38 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2315 -208 39 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2413 -210 39 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2512 -210 39 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2611 -211 40 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2711 -210 41 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2810 -211 41 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2910 -210 42 0 | 0 0 0 0 0
TOTAL PUT 337 | TOTAL PUT 2486 | TOTAL PUT 2823 142374 +465
| MONTH PUT/CALL RATIO 0.22
| MONTH TOTAL 15652 317604 +2902
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 2613 +216 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2513 +215 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2413 +215 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2314 +216 29 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2214 +215 28 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2115 +215 29 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2016 +215 29 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1917 +214 28 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1819 +213 29 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1721 +211 28 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1624 +210 28 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1529 +209 28 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1434 +206 28 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1341 +204 28 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1249 +200 28 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1160 +197 28 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1073 +193 28 0 | 494 446 0 15 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 988 +187 28 0 | 472 435 0 317 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 907 +183 28 0 | 398 384 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 828 +176 28 0 | 370 341 0 230 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 753 +170 28 0 | 473 473 0 252 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 681 +162 28 0 | 347 287 0 400 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 614 +157 28 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 550 +147 28 0 | 144 140 0 2 0
APR-25 7900 C 0 0 0 0 0 | 465 465 465 484 +129 27 28 | 465 465 28 28 +28
APR-25 8000 C 0 0 0 0 0 | 332 332 332 432 +119 27 15 | 332 169 15 1200 0
APR-25 8100 C 0 0 0 0 0 | 292 366 292 385 +110 27 51 | 366 136 51 201 -9
APR-25 8200 C 0 0 0 0 0 | 0 0 0 341 +100 28 0 | 262 90 0 658 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 303 +91 28 0 | 0 0 0 300 0
APR-25 8400 C 0 0 0 0 0 | 228 228 228 269 +84 28 332 | 228 92 332 1077 +208
APR-25 8500 C 0 0 0 0 0 | 0 0 0 238 +75 29 0 | 151 151 0 1 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 211 +68 29 0 | 0 0 0 0 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 187 +61 29 0 | 0 0 0 0 0
APR-25 8800 C 0 0 0 0 0 | 140 140 140 166 +56 30 50 | 140 101 50 50 +50
APR-25 8900 C 0 0 0 0 0 | 0 0 0 147 +51 30 0 | 0 0 0 0 0
APR-25 9000 C 0 0 0 0 0 | 111 111 110 130 +45 30 454 | 111 110 454 452 +452
APR-25 9100 C 0 0 0 0 0 | 0 0 0 115 +40 30 0 | 0 0 0 0 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 103 +37 31 0 | 0 0 0 669 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 90 +31 31 0 | 0 0 0 0 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 80 +28 31 0 | 0 0 0 0 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 72 +26 32 0 | 0 0 0 0 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 64 +23 32 0 | 47 46 0 20 0
TOTAL CALL 0 | TOTAL CALL 930 | TOTAL CALL 930 6880 +729
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 1 0 34 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 28 26 0 4 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 6 -4 29 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 9 -4 29 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 12 -6 29 0 | 118 62 0 505 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 16 -8 28 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 22 -10 29 0 | 119 33 0 704 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 29 -12 28 0 | 147 116 0 1009 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 38 -14 28 0 | 227 227 0 900 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 47 -17 28 0 | 0 0 0 600 0
APR-25 7100 P 0 0 0 0 0 | 65 65 65 58 -23 28 7 | 195 65 7 15 +7
APR-25 7200 P 0 0 0 0 0 | 78 78 78 73 -27 28 7 | 162 78 7 9 +7
APR-25 7300 P 0 0 0 0 0 | 0 0 0 91 -33 28 0 | 0 0 0 500 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 112 -38 27 0 | 492 131 0 276 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 136 -45 27 0 | 399 391 0 8 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 163 -52 27 0 | 437 437 0 4 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 195 -59 27 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 230 -70 27 0 | 273 273 0 10 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 269 -84 27 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 317 -91 27 0 | 0 0 0 0 0
APR-25 8100 P 0 0 0 0 0 | 428 428 410 370 -102 27 30 | 443 410 30 44 +30
APR-25 8200 P 0 0 0 0 0 | 456 456 456 427 -118 28 14 | 456 456 14 14 +14
APR-25 8300 P 0 0 0 0 0 | 0 0 0 488 -128 28 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 560 560 558 557 -133 28 10 | 560 558 10 10 +10
APR-25 8500 P 0 0 0 0 0 | 0 0 0 626 -141 29 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 699 -148 29 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 774 -155 29 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 852 -162 29 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 933 -167 30 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1016 -173 30 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1101 -177 30 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1188 -181 31 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1276 -185 31 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1366 -188 31 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1457 -191 32 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1549 -194 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 68 | TOTAL PUT 68 4612 +68
| MONTH PUT/CALL RATIO 0.07
| MONTH TOTAL 998 11492 +797
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 2513 +215 27 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2414 +215 28 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2314 +214 26 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2216 +215 27 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2117 +213 27 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2019 +213 27 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1922 +212 27 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1825 +210 27 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1729 +208 27 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1635 +207 27 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1541 +204 27 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1450 +202 27 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1360 +199 27 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1272 +195 27 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1186 +191 27 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1102 +186 27 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1022 +181 27 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 944 +176 27 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 869 +169 26 0 | 521 521 0 20 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 798 +164 26 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 729 +156 26 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 665 +148 26 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 604 +139 26 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 545 +127 26 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 493 +118 26 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 447 +111 27 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 367 367 367 403 +103 27 18 | 367 367 18 18 +18
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 364 +96 27 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 329 +88 27 0 | 0 0 0 1000 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 297 +80 27 0 | 0 0 0 0 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 267 +74 28 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 242 +68 28 0 | 0 0 0 0 0
MAY-25 8800 C 0 0 0 0 0 | 193 214 193 218 +62 28 200 | 214 182 200 300 +200
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 196 +57 28 0 | 0 0 0 0 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 178 +53 29 0 | 0 0 0 0 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 160 +48 29 0 | 0 0 0 0 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 145 +44 29 0 | 0 0 0 0 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 130 +40 29 0 | 0 0 0 0 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 117 +36 30 0 | 0 0 0 0 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 107 +34 30 0 | 0 0 0 0 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 96 +30 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 218 | TOTAL CALL 218 1338 +218
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 1 -1 27 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 7 -4 27 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 10 -5 27 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 13 -6 27 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 18 -8 27 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 23 -10 27 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 30 -12 27 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 39 -15 27 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 49 -18 27 0 | 0 0 0 600 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 61 -18 27 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 73 -23 27 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 88 -29 26 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 106 -34 26 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 128 -39 26 0 | 0 0 0 1050 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 152 -45 26 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 173 173 169 180 -51 26 201 | 205 169 201 301 +201
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 211 -58 26 0 | 0 0 0 0 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 245 -65 26 0 | 0 0 0 0 0
MAY-25 7800 P 0 0 0 0 0 | 276 277 276 283 -72 26 20 | 277 276 20 600 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 324 -85 26 0 | 0 0 0 0 0
MAY-25 8000 P 0 0 0 0 0 | 370 370 370 373 -91 26 10 | 370 370 10 10 +10
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 426 -98 26 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 482 -121 26 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 542 -130 26 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 615 -129 27 0 | 0 0 0 0 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 684 -135 27 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 755 -142 28 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 828 -148 28 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 905 -153 28 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 983 -159 28 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1064 -164 29 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1146 -169 29 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1231 -172 29 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1317 -176 29 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1404 -180 30 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1493 -183 30 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1582 -187 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 231 | TOTAL PUT 231 2561 +211
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 449 3899 +429
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 4175 +211 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4075 +211 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3975 +211 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3875 +211 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3775 +211 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3675 +211 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3575 +211 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3475 +211 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3375 +211 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3325 +210 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3275 +210 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3225 +210 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3175 +210 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3125 +210 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3075 +210 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2976 +210 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2876 +209 27 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2777 +209 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2677 +208 26 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2578 +207 27 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2479 +206 26 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2381 +206 27 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2283 +204 27 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2186 +203 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2089 +201 27 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1993 +199 27 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1898 +197 26 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1805 +195 27 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1712 +192 26 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1621 +189 26 0 | 0 0 0 3650 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1532 +186 26 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1445 +183 26 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1359 +179 26 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1276 +176 26 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1195 +172 26 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1117 +168 26 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1041 +163 26 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 968 +159 26 0 | 516 433 0 4050 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 898 +154 26 0 | 540 207 0 3810 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 830 +148 26 0 | 629 351 0 5165 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 766 +143 26 0 | 382 177 0 7500 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 705 +142 26 0 | 347 347 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 648 +135 26 0 | 315 315 0 3350 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 591 +124 26 0 | 0 0 0 200 0
JUN-25 8000 C 0 0 0 0 433 | 499 499 488 544 +119 26 100 | 499 220 533 7649 +200
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 495 +108 26 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 455 +103 26 0 | 0 0 0 3750 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 415 +95 26 0 | 192 142 0 486 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 380 +89 27 0 | 167 156 0 1309 0
JUN-25 8500 C 0 0 0 0 0 | 306 306 306 348 +85 27 2507 | 306 117 2507 7593 +992
JUN-25 8600 C 0 0 0 0 0 | 279 279 279 319 +78 27 7 | 279 279 7 400 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 292 +73 27 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 267 +68 27 0 | 691 103 0 2425 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 245 +64 28 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 225 +60 28 0 | 194 76 0 3789 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 207 +57 28 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 188 +51 28 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 174 +49 29 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 160 +46 29 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 147 +43 29 0 | 0 0 0 3150 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 131 +35 29 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 118 +30 29 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 109 +31 29 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 100 +29 30 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 92 +27 30 0 | 0 0 0 3100 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 84 +24 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 77 +22 30 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 71 +21 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 65 +19 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 60 +18 31 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 55 +16 31 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 51 +15 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 47 +14 31 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 44 +14 32 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 40 +12 32 0 | 0 0 0 0 0
TOTAL CALL 433 | TOTAL CALL 2614 | TOTAL CALL 3047 94847 +1192
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 43 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 3 -4 27 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 4 -5 26 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 6 -5 27 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 8 -7 27 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 11 -8 27 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 14 -10 27 0 | 455 93 0 8930 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 18 -12 27 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 23 -15 26 0 | 126 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 30 -17 27 0 | 0 0 0 3800 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 39 -19 27 0 | 170 75 0 5536 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 48 -22 27 0 | 286 92 0 5600 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 59 -23 27 0 | 278 88 0 6371 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 72 -24 27 0 | 279 103 0 3450 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 87 -25 27 0 | 424 120 0 1321 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 101 -31 26 0 | 432 140 0 2641 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 117 -38 26 0 | 472 141 0 7225 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 137 -43 26 0 | 591 168 0 2355 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 161 -46 26 1200 | 185 185 1200 7300 -107
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 187 -51 26 0 | 581 221 0 3869 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 216 -55 26 0 | 635 241 0 2907 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 248 -60 26 0 | 664 280 0 5070 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 283 -65 26 0 | 0 0 0 2600 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 321 -73 26 2500 | 365 365 2500 3200 +2250
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 363 -82 26 0 | 403 403 0 2500 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 411 -88 26 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 465 -92 26 0 | 0 0 0 300 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 517 -104 26 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 575 -114 26 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 635 -123 26 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 705 -124 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 773 -129 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 844 -134 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 916 -140 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 991 -145 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1069 -149 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1148 -154 28 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1229 -158 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1311 -162 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1395 -166 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1481 -168 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1567 -172 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1655 -175 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1744 -178 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1834 -180 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1925 -182 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2017 -184 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2109 -187 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2202 -189 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2296 -190 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2390 -192 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2485 -193 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2580 -195 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2676 -196 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2772 -197 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2869 -197 32 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2965 -199 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3700 | TOTAL PUT 3700 98368 +2143
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 6747 193215 +3335
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 3311 +211 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3261 +210 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3212 +210 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3162 +210 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3113 +210 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3064 +210 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2965 +208 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2868 +208 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2770 +207 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2673 +206 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2577 +205 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2482 +204 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2387 +202 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2294 +201 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2201 +199 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2110 +197 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2020 +195 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1931 +192 26 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1844 +190 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1759 +188 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1675 +185 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1593 +182 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1513 +178 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1435 +175 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1359 +171 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1285 +167 26 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1214 +164 26 0 | 0 0 0 1600 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1144 +159 26 0 | 0 0 0 700 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1078 +156 26 0 | 769 769 0 1202 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1013 +151 26 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 951 +146 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 892 +142 26 0 | 0 0 0 1650 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 835 +139 26 0 | 0 0 0 300 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 780 +131 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 725 +121 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 677 +115 26 200 | 0 0 200 2500 +200
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 633 +109 26 150 | 0 0 150 150 +150
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 592 +104 26 0 | 0 0 0 1400 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 555 +102 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 517 +95 26 0 | 0 0 0 3550 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 484 +91 26 200 | 0 0 200 3300 +200
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 450 +84 26 0 | 0 0 0 1785 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 422 +81 26 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 394 +77 27 0 | 610 610 0 201 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 368 +72 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 345 +69 27 0 | 0 0 0 1050 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 323 +66 27 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 301 +61 27 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 281 +58 27 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 263 +62 27 100 | 0 0 100 600 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 249 +63 28 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 228 +56 28 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 213 +53 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 199 +46 28 300 | 0 0 300 550 +300
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 186 +48 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 174 +46 28 400 | 0 0 400 4378 +400
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 163 +45 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 152 +42 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 142 +40 29 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 133 +38 29 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 125 +37 29 200 | 0 0 200 200 +200
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 117 +35 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 110 +34 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 103 +32 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 96 +30 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 90 +29 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1550 | TOTAL CALL 1550 26738 +1450
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 1 -2 24 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 7 -4 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 10 -4 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 12 -5 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 15 -6 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 19 -7 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 24 -8 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 29 -10 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 36 -11 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 43 -13 26 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 52 -15 27 0 | 230 173 0 3003 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 62 -17 26 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 73 -20 26 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 86 -22 26 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 101 -28 26 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 117 -31 26 0 | 0 0 0 1785 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 139 -27 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 156 -31 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 177 -33 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 198 -38 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 223 -41 26 0 | 0 0 0 2700 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 249 -46 26 0 | 0 0 0 1600 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 279 -51 26 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 311 -56 26 0 | 0 0 0 950 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 349 -58 26 0 | 0 0 0 1750 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 388 -63 26 0 | 0 0 0 3550 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 429 -68 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 470 -77 26 0 | 0 0 0 300 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 517 -83 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 563 -92 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 618 -96 26 0 | 0 0 0 300 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 672 -101 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 733 -104 26 0 | 0 0 0 400 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 784 -124 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 847 -129 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 925 -122 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 994 -125 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1064 -129 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1136 -133 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1210 -136 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1286 -139 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1363 -142 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1442 -145 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1522 -148 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1603 -152 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1686 -154 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1770 -156 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1855 -159 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1941 -161 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2028 -164 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2116 -166 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2205 -167 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2294 -170 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2384 -172 29 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2475 -174 29 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2567 -175 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2659 -177 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2752 -178 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2845 -180 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2938 -182 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3032 -183 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 17081 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1550 43819 +1450
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 4190 +215 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4090 +215 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3991 +216 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3891 +215 25 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3791 +214 24 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3692 +214 25 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3592 +213 24 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3493 +213 24 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3394 +212 24 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3296 +212 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3198 +211 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3100 +209 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2906 +207 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2715 +203 25 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2621 +201 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2528 +200 25 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2436 +198 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2345 +195 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2255 +192 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2167 +190 25 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2081 +188 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1996 +185 25 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1912 +181 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1831 +179 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1751 +176 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1673 +172 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1598 +170 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1524 +166 25 0 | 0 0 0 1000 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1453 +163 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1383 +159 25 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1316 +156 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1251 +153 25 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1188 +149 25 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1128 +146 25 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1070 +143 25 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1014 +140 25 0 | 0 0 0 1050 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 960 +114 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 908 +111 25 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 880 +128 26 0 | 0 0 0 1700 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 832 +123 26 0 | 525 445 0 1200 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 788 +120 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 743 +114 26 0 | 0 0 0 1000 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 702 +109 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 663 +105 26 0 | 0 0 0 3700 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 626 +100 26 0 | 0 0 0 2600 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 592 +96 26 0 | 0 0 0 1200 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 559 +92 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 529 +89 27 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 499 +84 27 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 466 +75 26 0 | 220 220 0 1910 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 445 +77 27 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 415 +68 27 0 | 0 0 0 0 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 393 +66 27 0 | 330 330 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 371 +81 27 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 351 +70 27 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 323 +58 27 0 | 194 194 0 50 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 288 +53 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 256 +51 27 0 | 0 0 0 1200 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 228 +43 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 203 +38 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 181 +34 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 161 +30 28 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 144 +27 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 128 +24 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 115 +22 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 103 +20 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 32247 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 1 0 28 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 6 -4 25 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 8 -5 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 10 -7 25 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 16 -9 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 25 -13 25 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 31 -15 25 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 38 -16 25 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 46 -18 25 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 55 -21 25 0 | 216 206 0 413 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 65 -24 25 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 77 -26 25 0 | 222 222 0 6855 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 91 -28 25 0 | 244 244 0 5 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 106 -31 25 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 122 -35 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 141 -42 25 0 | 0 0 0 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 161 -45 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 189 -40 25 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 214 -38 25 0 | 0 0 0 200 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 241 -38 25 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 266 -41 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 293 -46 25 0 | 0 0 0 4350 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 323 -51 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 354 -58 25 0 | 0 0 0 1350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 389 -62 25 0 | 0 0 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 426 -67 25 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 465 -71 25 0 | 0 0 0 500 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 508 -74 25 0 | 0 0 0 400 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 553 -77 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 600 -81 25 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 649 -84 25 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 700 -90 25 0 | 0 0 0 950 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 755 -121 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 812 -127 25 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 895 -108 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 958 -112 26 0 | 0 0 0 250 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1022 -117 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1088 -121 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1156 -125 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1225 -130 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1296 -134 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1369 -137 26 0 | 0 0 0 0 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1443 -141 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1518 -145 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1595 -148 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1673 -152 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1753 -154 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1833 -158 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1998 -163 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2166 -169 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2338 -173 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2513 -178 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2691 -182 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2871 -186 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3054 -189 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3238 -192 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3425 -194 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3613 -196 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 42206 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 74453 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 4232 +216 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4133 +215 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4035 +215 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3937 +215 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3839 +214 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3741 +213 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3645 +213 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3548 +212 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3452 +210 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3357 +209 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3263 +209 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3170 +208 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2985 +204 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2805 +201 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2630 +198 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2459 +194 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2295 +190 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2136 +185 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1983 +180 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1838 +175 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1699 +169 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1567 +163 25 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1442 +157 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1324 +150 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1214 +144 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1111 +138 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1014 +132 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 924 +121 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 844 +114 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 771 +107 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 703 +100 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 641 +94 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 584 +88 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 532 +82 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 484 +76 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 441 +71 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 401 +66 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 365 +61 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 332 +57 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 302 +53 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 275 +49 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 251 +46 26 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 4 -1 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 11 -3 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 13 -4 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 17 -4 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 20 -5 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 24 -7 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 29 -8 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 35 -8 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 42 -9 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 57 -13 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 77 -16 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 102 -19 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 131 -23 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 167 -27 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 208 -32 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 255 -37 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 310 -42 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 371 -48 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 439 -54 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 514 -60 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 596 -67 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 686 -73 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 783 -79 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 886 -85 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 996 -96 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1116 -103 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1243 -110 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1375 -117 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1513 -123 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1656 -129 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1804 -135 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1956 -141 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2113 -146 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2273 -151 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2437 -156 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2604 -160 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2774 -164 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2947 -168 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3123 -171 26 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 4253 +213 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4156 +212 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4060 +212 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3964 +211 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3869 +210 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3775 +209 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3681 +208 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3589 +208 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3497 +206 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3406 +205 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3315 +203 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3226 +202 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3051 +199 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2881 +196 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2716 +192 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2556 +189 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2401 +184 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2252 +180 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2109 +175 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1972 +170 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1842 +166 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1717 +161 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1599 +156 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1486 +151 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1380 +146 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1280 +141 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1185 +136 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1096 +127 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1015 +121 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 939 +115 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 869 +110 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 803 +104 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 742 +98 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 685 +93 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 632 +88 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 583 +83 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 538 +79 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 496 +74 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 457 +70 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 421 +65 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 388 +62 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 357 +58 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 329 +54 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 303 +51 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 279 +48 25 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 15 -4 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 18 -5 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 22 -5 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 26 -6 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 31 -7 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 37 -8 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 43 -9 26 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 51 -9 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 59 -11 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 68 -12 26 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 77 -14 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 88 -15 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 113 -18 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 143 -21 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 178 -25 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 218 -28 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 263 -33 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 314 -37 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 371 -42 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 434 -47 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 504 -51 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 579 -56 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 661 -61 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 748 -66 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 842 -71 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 942 -76 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1047 -81 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1158 -90 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1277 -96 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1401 -102 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1531 -107 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1665 -113 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1804 -119 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1947 -124 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2094 -129 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2245 -134 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2400 -138 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2558 -143 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2719 -147 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2883 -152 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3050 -155 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3219 -159 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3391 -163 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3565 -166 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3741 -169 25 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 3090 +204 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2934 +202 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2781 +199 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2632 +196 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2487 +194 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2345 +190 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2208 +188 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2074 +184 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1944 +180 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1818 +175 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1696 +171 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1579 +166 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1466 +162 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1357 +156 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1253 +149 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1156 +143 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1063 +137 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 975 +131 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 891 +125 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 812 +119 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 737 +113 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 667 +107 23 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 0 325 -14 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 369 -16 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 416 -19 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 467 -22 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 522 -24 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 580 -28 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 643 -30 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 709 -34 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 779 -38 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 853 -43 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 931 -47 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1014 -52 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1101 -56 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1192 -62 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1288 -69 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1391 -75 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1498 -81 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1610 -87 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1726 -93 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1847 -99 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1972 -105 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2102 -111 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 4427 +215 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4340 +214 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4254 +214 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4168 +214 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4083 +213 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3998 +212 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3915 +212 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3832 +212 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3749 +210 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3668 +210 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3587 +209 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3507 +208 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3349 +206 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3195 +205 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3044 +203 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2896 +200 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2751 +198 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2610 +195 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2472 +193 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2337 +189 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2206 +186 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2079 +183 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1955 +179 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1835 +175 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1718 +170 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1605 +166 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1496 +161 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1391 +153 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1294 +149 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1200 +144 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1110 +139 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1024 +133 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 942 +127 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 864 +122 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 790 +116 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 720 +110 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 654 +105 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 592 +99 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 533 +93 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 479 +88 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 428 +82 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 380 +75 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
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 141 -3 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 154 -4 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 168 -4 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 182 -4 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 197 -5 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 212 -6 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 229 -6 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 246 -6 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 263 -8 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 282 -8 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 301 -9 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 321 -10 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 363 -12 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 409 -13 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 458 -15 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 510 -18 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 565 -20 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 624 -23 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 686 -25 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 751 -29 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 820 -32 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 893 -35 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 969 -39 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1049 -43 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1132 -48 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1219 -52 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1310 -57 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1405 -65 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1508 -69 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1614 -74 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1724 -79 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1838 -85 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1956 -91 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2078 -96 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2204 -102 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2334 -108 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2468 -113 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2606 -119 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2747 -125 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2893 -130 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3042 -136 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3194 -143 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-28 3900 C 0 0 0 0 0 | 0 0 0 4560 +216 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4478 +216 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4396 +216 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4314 +215 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4234 +215 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4154 +214 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4075 +214 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3996 +213 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3918 +212 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3841 +212 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3764 +211 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3689 +211 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3539 +209 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3392 +207 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3248 +205 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3107 +203 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2969 +201 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2833 +199 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2700 +196 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2570 +193 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2443 +191 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2319 +188 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2198 +185 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2080 +182 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1965 +178 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1853 +175 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1744 +171 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1638 +163 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1539 +159 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1443 +155 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1351 +151 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1262 +146 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1176 +141 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1093 +136 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1014 +131 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 938 +126 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 865 +121 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 796 +116 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 730 +111 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 668 +106 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 608 +100 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 552 +95 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
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 234 -3 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 252 -3 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 270 -3 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 288 -4 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 308 -4 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 328 -5 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 349 -5 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 370 -6 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 392 -7 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 415 -7 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 438 -8 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 463 -8 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 513 -10 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 566 -12 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 622 -14 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 681 -16 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 743 -18 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 807 -20 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 874 -23 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 944 -26 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1017 -28 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1093 -31 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1172 -34 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1254 -37 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1339 -41 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1427 -44 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1518 -48 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1612 -56 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1713 -60 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1817 -64 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1925 -68 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2036 -73 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2150 -78 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2267 -83 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2388 -88 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2512 -93 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2639 -98 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2770 -103 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2904 -108 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3042 -113 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3182 -119 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3326 -124 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-29 4600 C 0 0 0 0 0 | 0 0 0 4158 +215 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4084 +215 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4010 +214 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3937 +214 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3864 +213 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3721 +212 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3580 +210 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3441 +208 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3305 +207 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3171 +205 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3040 +203 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2911 +201 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2784 +198 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2660 +196 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2539 +194 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2419 +191 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2302 +188 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2188 +185 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2076 +182 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1967 +179 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1860 +171 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1761 +168 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1664 +165 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1569 +160 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1478 +157 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1389 +152 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1303 +148 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1220 +144 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1140 +139 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1063 +135 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 988 +130 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 917 +126 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 848 +120 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 782 +115 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 719 +110 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
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 491 -5 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 517 -5 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 543 -6 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 570 -6 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 597 -7 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 654 -8 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 713 -10 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 774 -12 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 838 -13 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 904 -15 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 973 -17 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1044 -19 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1117 -22 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1193 -24 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1272 -26 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1352 -29 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1435 -32 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1521 -35 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1609 -38 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1700 -41 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1793 -49 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1894 -52 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1997 -55 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2102 -60 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2211 -63 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2322 -68 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2436 -72 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2553 -76 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2673 -81 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2796 -85 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2921 -90 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3050 -94 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3181 -100 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3315 -105 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3452 -110 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
MARKET PUT/CALL RATIO 0.42
MARKET TOTAL 37087 769322 +11072
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED