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 4544 8 37 10 5 5561 +4
C JUN-25 8500 2734 324 27 433 337 7116 -24
C JUN-25 9000 2670 206 28 298 289 3751 -19
P FEB-25 7900 2604 97 31 108 31 1496 +17
C FEB-25 8300 2494 55 32 146 55 2748 -15
C MAR-25 8500 2339 143 30 252 179 4186 -19
C FEB-25 8400 2246 38 33 119 62 2963 -12
C MAR-25 9000 2240 61 32 90 61 8601 -14
P MAR-25 7900 2048 226 29 189 148 3552 +20
C JUN-25 10000 1805 80 29 125 125 4495 -12
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 FEB 2025, WEDNESDAY 13 FEB 2025, THURSDAY
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 2617 -53 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2517 -53 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2417 -53 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 2317 -53 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 2217 -53 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 2117 -53 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 2017 -53 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1917 -53 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1817 -53 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1717 -53 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1617 -53 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1517 -53 0 0 | 0 0 0 1500 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1417 -53 0 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1317 -53 0 0 | 412 409 0 420 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 1218 -52 44 0 | 357 227 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 1118 -52 41 0 | 474 204 0 1650 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 1019 -51 40 0 | 419 145 0 3680 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 920 -51 39 0 | 382 139 0 2650 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 822 -51 38 0 | 883 107 0 3988 0
FEB-25 7300 C 0 0 0 0 0 | 858 1010 839 728 -47 40 93 | 1010 68 93 4416 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 630 -48 36 0 | 689 55 0 3092 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 537 -45 35 250 | 503 44 250 3297 -51
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 448 -43 34 0 | 408 40 0 2252 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 353 -51 30 0 | 346 31 0 5790 0
FEB-25 7800 C 0 0 0 0 0 | 344 526 344 282 -35 31 643 | 526 36 643 4306 -539
FEB-25 7900 C 0 0 0 0 0 | 321 350 230 214 -31 31 252 | 350 23 252 5017 -242
FEB-25 8000 C 0 0 0 0 0 | 245 245 168 157 -27 31 523 | 245 17 523 3631 -106
FEB-25 8100 C 0 0 0 0 0 | 178 192 121 113 -22 31 312 | 192 16 312 1743 -318
FEB-25 8200 C 0 0 0 0 0 | 131 207 76 78 -20 31 1467 | 207 14 1467 4880 -465
FEB-25 8300 C 0 0 0 0 0 | 89 146 55 55 -15 32 2494 | 146 12 2494 2748 +494
FEB-25 8400 C 0 0 0 0 0 | 62 119 62 38 -12 33 2246 | 119 11 2246 2963 -47
FEB-25 8500 C 0 0 0 0 0 | 39 83 27 25 -10 33 1541 | 83 8 1541 3892 0
FEB-25 8600 C 0 0 0 0 0 | 30 45 26 16 -8 34 244 | 45 7 244 446 -36
FEB-25 8700 C 0 0 0 0 0 | 21 44 21 11 -6 35 136 | 44 7 136 176 +97
FEB-25 8800 C 0 0 0 0 0 | 17 31 13 7 -5 35 1380 | 31 6 1380 1872 +761
FEB-25 8900 C 0 0 0 0 0 | 12 23 8 4 -4 35 207 | 23 5 207 178 +57
FEB-25 9000 C 0 0 0 0 0 | 7 7 6 3 -3 37 33 | 43 6 33 80 +14
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 2 -2 37 0 | 65 2 0 66 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 9 2 0 714 0
FEB-25 9300 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 2 2 0 94 0
FEB-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
FEB-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
FEB-25 9600 C 0 0 0 0 0 | 1 1 1 1 0 47 20 | 1 1 20 20 +20
FEB-25 9700 C - - - - - | 0 0 0 1 - 49 0 | 0 0 0 0 -
FEB-25 9800 C - - - - - | 0 0 0 1 - 52 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 11841 | TOTAL CALL 11841 65620 -361
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 98 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 2 2 0 31 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 11 9 0 27 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 28 3 0 58 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 17 1 0 231 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 16 2 0 92 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 15 15 0 8 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 19 6 0 149 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 43 1 0 1100 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 54 8 0 1071 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 111 7 0 800 0
FEB-25 6500 P 0 0 0 0 0 | 1 1 1 1 0 55 54 | 132 1 54 3095 0
FEB-25 6600 P 0 0 0 0 0 | 1 1 1 1 0 51 22 | 127 1 22 2326 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 224 2 0 3266 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 269 3 0 2809 0
FEB-25 6900 P 0 0 0 0 0 | 3 4 2 1 0 41 515 | 223 2 515 7324 -5
FEB-25 7000 P 0 0 0 0 0 | 5 5 5 2 +1 40 58 | 300 3 58 6557 +8
FEB-25 7100 P 0 0 0 0 0 | 6 7 6 3 +2 39 459 | 301 6 459 7145 +362
FEB-25 7200 P 0 0 0 0 0 | 8 8 8 5 +3 38 812 | 417 5 812 6479 -113
FEB-25 7300 P 0 0 0 0 0 | 5 10 5 8 +4 37 4544 | 427 5 4544 5561 -362
FEB-25 7400 P 0 0 0 0 0 | 7 7 7 13 +6 36 227 | 379 7 227 2082 +120
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 20 +8 35 0 | 395 14 0 2533 0
FEB-25 7600 P 0 0 0 0 0 | 17 31 11 30 +9 34 473 | 298 11 473 2053 -37
FEB-25 7700 P 0 0 0 0 0 | 23 44 15 46 +13 33 1731 | 389 15 1731 1613 +391
FEB-25 7800 P 0 0 0 0 0 | 40 40 21 68 +15 32 195 | 461 21 195 954 +50
FEB-25 7900 P 0 0 0 0 0 | 56 108 31 97 +17 31 2604 | 257 31 2604 1496 +860
FEB-25 8000 P 0 0 0 0 0 | 95 156 49 140 +23 31 285 | 312 49 285 323 +106
FEB-25 8100 P 0 0 0 0 0 | 139 142 78 197 +28 31 603 | 257 78 603 509 +455
FEB-25 8200 P 0 0 0 0 0 | 175 181 117 264 +33 32 159 | 181 117 159 135 +135
FEB-25 8300 P 0 0 0 0 0 | 258 258 162 339 +36 33 37 | 258 162 37 21 +21
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 420 +39 33 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 507 +41 33 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 599 +44 34 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 693 +45 34 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 789 +47 34 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 887 +49 35 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 985 +49 35 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1084 +50 34 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1184 +51 37 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 1284 +52 39 0 | 0 0 0 0 0
FEB-25 9400 P 0 0 0 0 0 | 0 0 0 1383 +52 0 0 | 0 0 0 0 0
FEB-25 9500 P 0 0 0 0 0 | 0 0 0 1483 +52 0 0 | 0 0 0 0 0
FEB-25 9600 P 0 0 0 0 0 | 0 0 0 1583 +52 0 0 | 0 0 0 0 0
FEB-25 9700 P - - - - - | 0 0 0 1683 - 0 0 | 0 0 0 0 -
FEB-25 9800 P - - - - - | 0 0 0 1783 - 0 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 12778 | TOTAL PUT 12778 59848 +1991
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 24619 125468 +1630
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 3694 -51 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 3644 -51 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 3594 -51 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3544 -51 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3494 -51 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3444 -51 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3394 -51 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3344 -51 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3294 -51 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3244 -51 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3194 -51 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3144 -51 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3094 -51 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3044 -51 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2944 -51 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2844 -51 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2744 -51 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2644 -51 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2544 -51 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2444 -51 0 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2344 -51 0 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2244 -51 0 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2144 -51 0 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2044 -51 0 0 | 0 0 0 5350 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1945 -50 33 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1845 -51 31 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1746 -50 32 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1647 -50 32 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1548 -50 31 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1450 -50 31 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1353 -49 31 0 | 0 0 0 4400 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1256 -50 30 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1162 -48 31 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1068 -48 30 0 | 512 186 0 7188 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 977 -47 30 0 | 471 235 0 4481 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 888 -47 30 0 | 421 187 0 7108 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 802 -46 30 0 | 536 254 0 4371 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 720 -44 30 200 | 541 130 200 8575 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 641 -43 29 0 | 686 186 0 6182 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 567 -41 29 0 | 455 114 0 7141 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 496 -40 29 0 | 341 110 0 4908 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 419 -50 28 0 | 396 34 0 4400 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 366 -33 28 0 | 351 96 0 597 0
MAR-25 8000 C 0 0 0 0 0 | 335 335 335 316 -29 29 260 | 336 81 260 9775 -150
MAR-25 8100 C 0 0 0 0 0 | 391 408 267 267 -31 29 30 | 408 69 30 3429 +28
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 231 -26 29 1450 | 322 61 1450 14616 +26
MAR-25 8300 C 0 0 0 0 0 | 309 309 309 197 -23 30 7 | 309 50 7 5157 +7
MAR-25 8400 C 0 0 0 0 0 | 207 226 207 168 -21 30 265 | 353 45 265 4841 -165
MAR-25 8500 C 0 0 0 0 0 | 198 252 179 143 -19 30 2339 | 353 37 2339 4186 -1374
MAR-25 8600 C 0 0 0 0 0 | 120 120 120 120 -19 31 7 | 307 43 7 9296 -7
MAR-25 8700 C 0 0 0 0 0 | 102 102 102 103 -16 31 307 | 274 27 307 3677 +200
MAR-25 8800 C 0 0 0 0 0 | 155 155 86 87 -15 32 417 | 173 28 417 5501 -100
MAR-25 8900 C 0 0 0 0 0 | 132 133 73 74 -14 32 367 | 177 26 367 668 +255
MAR-25 9000 C 0 0 0 0 0 | 87 90 61 61 -14 32 2240 | 416 4 2240 8601 +1682
MAR-25 9100 C 0 0 0 0 0 | 75 95 51 52 -13 33 65 | 95 21 65 2325 -11
MAR-25 9200 C 0 0 0 0 0 | 64 87 64 45 -10 33 170 | 87 19 170 2140 +14
MAR-25 9300 C 0 0 0 0 0 | 54 75 53 38 -10 34 30 | 75 15 30 1029 +2
MAR-25 9400 C 0 0 0 0 0 | 48 64 33 33 -8 34 55 | 100 15 55 2784 -48
MAR-25 9500 C 0 0 0 0 0 | 40 45 40 28 -7 35 267 | 45 12 267 1462 +173
MAR-25 9600 C 0 0 0 0 0 | 35 38 35 24 -6 35 318 | 82 12 318 4300 +300
MAR-25 9700 C 0 0 0 0 0 | 29 30 29 21 -5 36 9 | 230 22 9 30 +5
MAR-25 9800 C 0 0 0 0 0 | 26 27 26 18 -5 36 14 | 224 11 14 776 +7
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 15 -5 36 0 | 18 16 0 25 0
MAR-25 10000 C 0 0 0 0 0 | 19 19 19 13 -4 37 20 | 19 19 20 3792 -8
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 11 -4 37 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10 -3 38 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 8 -3 38 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 7 -3 38 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 6 -2 39 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 5 -2 39 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 4 -2 39 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 3 -2 38 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 2 -2 38 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8837 | TOTAL CALL 8837 176066 +836
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 70 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 65 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 64 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 53 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 40 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 | 4 5 4 1 0 35 103 | 68 4 103 9419 -100
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 99 5 0 1974 0
MAR-25 6200 P 0 0 0 0 0 | 5 5 5 1 0 31 13 | 337 5 13 5333 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 381 8 0 2280 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 160 11 0 7202 0
MAR-25 6500 P 0 0 0 0 0 | 8 8 7 4 0 31 15 | 177 7 15 8755 0
MAR-25 6600 P 0 0 0 0 0 | 10 10 9 6 +1 31 533 | 216 9 533 6056 +226
MAR-25 6700 P 0 0 0 0 0 | 10 10 10 9 +1 31 9 | 173 10 9 6418 +9
MAR-25 6800 P 0 0 0 0 0 | 13 13 13 13 +2 31 18 | 290 13 18 6694 -170
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 18 +2 31 0 | 288 19 0 5594 0
MAR-25 7000 P 0 0 0 0 0 | 22 22 17 25 +3 30 718 | 360 17 718 14201 0
MAR-25 7100 P 0 0 0 0 0 | 28 28 26 34 +4 30 15 | 473 26 15 6255 0
MAR-25 7200 P 0 0 0 0 0 | 34 43 27 43 +4 30 88 | 442 27 88 10870 +23
MAR-25 7300 P 0 0 0 0 0 | 42 55 34 57 +6 30 1640 | 528 34 1640 5510 +537
MAR-25 7400 P 0 0 0 0 0 | 53 53 51 74 +7 29 631 | 449 51 631 6418 0
MAR-25 7500 P 0 0 0 0 0 | 70 70 55 94 +8 29 1678 | 326 55 1678 5610 +300
MAR-25 7600 P 0 0 0 0 0 | 83 84 70 119 +9 29 273 | 388 70 273 3425 +27
MAR-25 7700 P 0 0 0 0 0 | 93 97 89 148 +11 29 21 | 316 89 21 1543 +9
MAR-25 7800 P 0 0 0 0 0 | 156 157 148 183 +14 29 1040 | 659 148 1040 1501 -571
MAR-25 7900 P 0 0 0 0 0 | 189 189 148 226 +20 29 2048 | 618 148 2048 3552 +2020
MAR-25 8000 P 0 0 0 0 0 | 229 229 178 273 +21 29 235 | 348 178 235 1645 +230
MAR-25 8100 P 0 0 0 0 0 | 271 271 219 330 +25 29 59 | 661 219 59 749 +49
MAR-25 8200 P 0 0 0 0 0 | 309 309 270 392 +29 30 357 | 309 270 357 510 +310
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 456 +27 30 1300 | 0 0 1300 1900 +1300
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 527 +31 30 0 | 0 0 0 200 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 601 +32 31 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 679 +34 31 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 760 +35 31 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 845 +38 32 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 931 +39 32 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1019 +39 33 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1110 +41 33 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1201 +41 33 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1294 +42 34 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1389 +44 34 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1484 +45 35 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1579 +44 35 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1676 +46 35 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1773 +46 36 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1871 +47 36 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1968 +47 36 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2067 +48 37 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2165 +48 37 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2264 +48 38 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2363 +48 38 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2462 +49 39 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2561 +49 39 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2660 +49 39 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2760 +49 40 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2859 +49 39 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2959 +49 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10794 | TOTAL PUT 10794 146573 +4199
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 19631 322639 +5035
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 2560 -53 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2460 -53 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2361 -52 31 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2261 -53 29 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2161 -53 28 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2062 -53 29 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1963 -53 29 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1865 -52 29 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1767 -52 29 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1669 -52 28 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1573 -51 29 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1478 -51 29 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1384 -50 29 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1291 -50 28 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1201 -48 28 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1112 -48 28 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1026 -47 28 0 | 494 446 0 15 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 943 -45 28 0 | 472 435 0 317 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 862 -45 28 0 | 398 384 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 785 -43 28 0 | 370 341 0 230 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 712 -41 28 250 | 473 473 250 2 -250
APR-25 7600 C 0 0 0 0 0 | 0 0 0 642 -39 28 0 | 347 287 0 400 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 576 -38 28 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 502 -48 27 0 | 144 140 0 2 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 451 -33 27 0 | 465 465 0 28 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 402 -30 27 0 | 332 169 0 1200 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 356 -29 28 0 | 366 136 0 201 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 314 -27 28 0 | 262 90 0 658 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 277 -26 28 0 | 0 0 0 300 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 245 -24 28 0 | 228 92 0 1077 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 215 -23 28 0 | 151 151 0 1 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 191 -20 29 200 | 0 0 200 200 +200
APR-25 8700 C 0 0 0 0 0 | 0 0 0 168 -19 29 0 | 0 0 0 0 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 147 -19 29 0 | 140 101 0 50 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 129 -18 30 0 | 0 0 0 0 0
APR-25 9000 C 0 0 0 0 0 | 172 172 172 114 -16 30 5 | 172 110 5 457 +5
APR-25 9100 C 0 0 0 0 0 | 0 0 0 100 -15 30 0 | 0 0 0 0 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 87 -16 30 250 | 0 0 250 919 +250
APR-25 9300 C 0 0 0 0 0 | 0 0 0 78 -12 31 0 | 0 0 0 0 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 68 -12 31 0 | 0 0 0 0 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 60 -12 31 0 | 0 0 0 0 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 53 -11 32 0 | 47 46 0 20 0
APR-25 9700 C - - - - - | 0 0 0 47 - 32 0 | 0 0 0 0 -
APR-25 9800 C - - - - - | 0 0 0 41 - 32 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 705 | TOTAL CALL 705 7085 +205
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 0 28 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 28 26 0 4 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 7 +1 29 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 10 +1 29 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 14 +2 29 0 | 118 62 0 505 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 18 +2 29 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 24 +2 29 0 | 119 33 0 704 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 32 +3 29 0 | 147 116 0 1009 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 42 +4 29 200 | 227 227 200 700 -200
APR-25 7000 P 0 0 0 0 0 | 0 0 0 51 +4 28 0 | 0 0 0 600 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 64 +6 28 0 | 195 65 0 15 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 80 +7 28 0 | 162 78 0 9 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 99 +8 28 200 | 0 0 200 300 -200
APR-25 7400 P 0 0 0 0 0 | 0 0 0 122 +10 28 0 | 492 131 0 276 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 147 +11 27 250 | 399 391 250 258 +250
APR-25 7600 P 0 0 0 0 0 | 0 0 0 176 +13 27 0 | 437 437 0 4 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 210 +15 27 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 247 +17 27 0 | 273 273 0 10 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 288 +19 27 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 337 +20 27 400 | 0 0 400 400 +400
APR-25 8100 P 0 0 0 0 0 | 0 0 0 393 +23 27 0 | 443 410 0 44 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 450 +23 27 0 | 456 456 0 14 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 517 +29 28 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 585 +28 28 0 | 560 558 0 10 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 656 +30 29 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 730 +31 29 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 807 +33 29 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 887 +35 29 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 969 +36 30 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1053 +37 30 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1139 +38 30 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1227 +39 30 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1316 +40 31 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1407 +41 31 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1499 +42 31 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1591 +42 31 0 | 0 0 0 0 0
APR-25 9700 P - - - - - | 0 0 0 1685 - 32 0 | 0 0 0 0 -
APR-25 9800 P - - - - - | 0 0 0 1780 - 32 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 1050 | TOTAL PUT 1050 4862 +250
| MONTH PUT/CALL RATIO 1.48
| MONTH TOTAL 1755 11947 +455
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 2460 -53 26 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2361 -53 27 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2261 -53 26 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2163 -53 27 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2064 -53 27 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1966 -53 27 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1869 -53 27 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1772 -53 26 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1677 -52 27 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1583 -52 27 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1490 -51 27 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1399 -51 27 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1309 -51 26 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1222 -50 26 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1137 -49 26 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1055 -47 26 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 975 -47 26 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 899 -45 26 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 825 -44 26 0 | 521 521 0 20 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 755 -43 26 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 689 -40 26 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 626 -39 26 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 563 -41 26 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 513 -32 26 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 463 -30 26 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 417 -30 27 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 376 -27 27 0 | 367 367 0 18 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 338 -26 27 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 332 332 332 305 -24 27 514 | 332 332 514 1014 +14
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 274 -23 27 0 | 0 0 0 0 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 246 -21 28 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 221 -21 28 0 | 0 0 0 0 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 198 -20 28 0 | 214 182 0 300 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 178 -18 28 0 | 0 0 0 0 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 159 -19 28 573 | 0 0 573 573 +573
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 143 -17 29 0 | 0 0 0 0 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 129 -16 29 0 | 0 0 0 0 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 115 -15 29 0 | 0 0 0 0 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 103 -14 29 0 | 0 0 0 0 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 93 -14 30 573 | 0 0 573 573 +573
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 83 -13 30 0 | 0 0 0 0 0
MAY-25 9700 C - - - - - | 0 0 0 74 - 30 0 | 0 0 0 0 -
MAY-25 9800 C - - - - - | 0 0 0 67 - 30 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 1660 | TOTAL CALL 1660 2498 +1160
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 0 26 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 19 +1 27 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 24 +1 27 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 32 +2 27 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 41 +2 27 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 52 +3 27 0 | 0 0 0 600 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 65 +4 27 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 78 +5 26 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 93 +5 26 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 113 +7 26 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 136 +8 26 0 | 0 0 0 1050 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 161 +9 26 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 191 +11 26 0 | 205 169 0 301 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 223 +12 26 0 | 0 0 0 0 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 259 +14 26 0 | 0 0 0 0 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 299 +16 26 0 | 277 276 0 600 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 342 +18 26 0 | 0 0 0 0 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 392 +19 26 0 | 370 370 0 10 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 448 +22 26 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 504 +22 26 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 567 +25 26 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 642 +27 27 0 | 0 0 0 0 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 711 +27 27 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 784 +29 27 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 858 +30 28 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 936 +31 28 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1016 +33 28 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1097 +33 28 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1181 +35 28 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1266 +35 29 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1353 +36 29 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1441 +37 29 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1531 +38 29 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1621 +39 29 0 | 0 0 0 0 0
MAY-25 9700 P - - - - - | 0 0 0 1713 - 30 0 | 0 0 0 0 -
MAY-25 9800 P - - - - - | 0 0 0 1806 - 30 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2561 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1660 5059 +1160
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 4127 -48 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4027 -48 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3927 -48 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3827 -48 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3727 -48 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3627 -48 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3527 -48 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3427 -48 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3327 -48 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3277 -48 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3227 -48 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3177 -48 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3128 -47 30 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3078 -47 29 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3028 -47 29 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2928 -48 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2829 -47 29 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2730 -47 29 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2630 -47 28 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2532 -46 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2433 -46 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2335 -46 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2238 -45 28 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2141 -45 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2045 -44 28 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1950 -43 27 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1856 -42 27 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1763 -42 27 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1672 -40 27 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1581 -40 27 0 | 0 0 0 3650 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1493 -39 27 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1406 -39 27 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1322 -37 27 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1239 -37 27 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1159 -36 27 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1082 -35 27 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1007 -34 27 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 934 -34 27 0 | 516 433 0 4050 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 865 -33 26 200 | 540 207 200 3810 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 798 -32 26 0 | 629 351 0 5165 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 735 -31 26 0 | 382 177 0 7500 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 675 -30 26 0 | 347 347 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 601 -47 25 800 | 315 315 800 3350 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 558 -33 26 300 | 0 0 300 500 +300
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 511 -33 26 500 | 499 220 500 7224 -425
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 464 -31 26 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 424 -31 26 0 | 0 0 0 3750 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 388 -27 26 0 | 192 142 0 486 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 354 -26 26 0 | 167 156 0 1309 0
JUN-25 8500 C 0 0 0 0 1452 | 382 433 337 324 -24 27 1282 | 433 117 2734 7116 -477
JUN-25 8600 C 0 0 0 0 0 | 415 415 415 295 -24 27 7 | 415 279 7 407 +7
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 270 -22 27 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 246 -21 27 1000 | 691 103 1000 3425 +1000
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 225 -20 27 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 289 298 289 206 -19 28 2670 | 298 76 2670 3751 -38
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 188 -19 28 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 172 -16 28 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 157 -17 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 143 -17 29 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 131 -16 29 0 | 0 0 0 3150 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 118 -13 29 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 108 -10 29 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 155 155 155 97 -12 29 5 | 155 155 5 2005 +5
JUN-25 9900 C 0 0 0 0 0 | 140 140 140 89 -11 29 5 | 140 140 5 5 +5
JUN-25 10000 C 0 0 0 0 0 | 125 125 125 80 -12 29 1805 | 125 125 1805 4495 +1395
JUN-25 10100 C 0 0 0 0 0 | 116 116 116 73 -11 30 5 | 116 116 5 5 +5
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 67 -10 30 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 61 -10 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 56 -9 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 51 -9 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 46 -9 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 42 -9 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 39 -8 31 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 36 -8 31 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 33 -7 31 0 | 0 0 0 0 0
TOTAL CALL 1452 | TOTAL CALL 8579 | TOTAL CALL 10031 96624 +1777
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 41 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 33 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 30 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 29 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 0 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 14 +3 28 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 18 +4 28 0 | 455 93 0 8930 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 23 +5 27 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 29 +6 27 0 | 126 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 36 +6 27 0 | 0 0 0 3800 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 46 +7 27 0 | 170 75 0 5536 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 56 +8 27 0 | 286 92 0 5600 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 68 +9 27 0 | 278 88 0 6371 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 80 +8 27 0 | 279 103 0 3450 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 94 +7 27 0 | 424 120 0 1321 0
JUN-25 6900 P 0 0 0 0 0 | 83 83 82 110 +9 27 600 | 432 82 600 2341 -300
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 128 +11 26 1200 | 472 141 1200 6475 -750
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 150 +13 26 0 | 591 168 0 2355 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 174 +13 26 1000 | 185 185 1000 8300 +1000
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 201 +14 26 0 | 581 221 0 3869 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 231 +15 26 200 | 635 241 200 2907 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 264 +16 26 0 | 664 280 0 5070 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 302 +19 26 800 | 0 0 800 3400 +800
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 341 +20 26 0 | 365 365 0 3200 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 388 +25 26 500 | 403 403 500 2400 -100
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 433 +22 26 800 | 0 0 800 850 +500
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 487 +22 26 1400 | 0 0 1400 1500 +1200
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 545 +28 26 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 605 +30 26 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 672 +37 27 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 732 +27 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 800 +27 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 872 +28 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 945 +29 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1021 +30 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1099 +30 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1179 +31 28 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1260 +31 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1343 +32 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1428 +33 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1514 +33 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1601 +34 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1690 +35 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1779 +35 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1870 +36 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1961 +36 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2053 +36 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2146 +37 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2240 +38 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2334 +38 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2429 +39 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2524 +39 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2619 +39 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2715 +39 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2812 +40 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2909 +40 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3006 +41 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6500 | TOTAL PUT 6500 100718 +2350
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 16531 197342 +4127
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 3264 -47 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3215 -46 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3165 -47 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3116 -46 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3067 -46 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3018 -46 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2919 -46 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2822 -46 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2725 -45 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2628 -45 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2532 -45 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2437 -45 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2343 -44 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2250 -44 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2158 -43 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2067 -43 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1977 -43 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1889 -42 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1803 -41 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1718 -41 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1635 -40 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1553 -40 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1474 -39 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1397 -38 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1321 -38 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1248 -37 26 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1178 -36 26 500 | 0 0 500 1100 -500
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1109 -35 26 0 | 0 0 0 700 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1043 -35 26 300 | 769 769 300 902 -300
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 980 -33 26 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 919 -32 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 860 -32 26 0 | 0 0 0 1650 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 804 -31 26 0 | 0 0 0 300 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 732 -48 25 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 691 -34 25 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 646 -31 25 0 | 0 0 0 2500 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 603 -30 26 0 | 0 0 0 150 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 562 -30 26 0 | 0 0 0 1400 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 526 -29 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 489 -28 26 500 | 0 0 500 3650 +100
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 456 -28 26 0 | 0 0 0 3300 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 425 -25 26 0 | 0 0 0 1785 0
SEP-25 8700 C 0 0 0 0 0 | 423 423 423 398 -24 26 7 | 642 423 7 8 +7
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 367 -27 26 0 | 610 610 0 201 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 345 -23 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 323 -22 27 0 | 0 0 0 1050 0
SEP-25 9100 C 0 0 0 0 0 | 320 320 297 302 -21 27 14 | 320 297 14 14 +14
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 277 -24 27 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 263 -18 27 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 245 -18 27 0 | 0 0 0 600 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 229 -20 27 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 209 -19 27 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 194 -19 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 181 -18 27 0 | 0 0 0 550 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 168 -18 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 156 -18 28 0 | 0 0 0 4378 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 145 -18 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 135 -17 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 126 -16 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 117 -16 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 109 -16 28 0 | 0 0 0 200 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 101 -16 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 94 -16 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 88 -15 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 82 -14 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 76 -14 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1321 | TOTAL CALL 1321 26059 -679
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 2 +1 26 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 17 +2 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 21 +2 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 26 +2 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 32 +3 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 39 +3 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 47 +4 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 56 +4 27 0 | 230 173 0 3003 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 66 +4 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 78 +5 27 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 92 +6 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 107 +6 26 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 127 +10 27 0 | 0 0 0 1785 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 143 +4 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 162 +6 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 182 +5 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 205 +7 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 230 +7 26 100 | 0 0 100 2800 +100
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 259 +10 26 500 | 0 0 500 1100 -500
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 290 +11 26 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 323 +12 26 1400 | 0 0 1400 1750 +800
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 360 +11 26 0 | 0 0 0 1750 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 400 +12 26 0 | 0 0 0 3550 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 444 +15 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 488 +18 26 0 | 0 0 0 300 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 537 +20 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 590 +27 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 644 +26 26 0 | 0 0 0 300 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 701 +29 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 761 +28 26 0 | 0 0 0 400 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 824 +40 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 883 +36 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 950 +25 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1019 +25 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1089 +25 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1162 +26 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1236 +26 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1312 +26 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1389 +26 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1468 +26 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1549 +27 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1631 +28 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1714 +28 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1798 +28 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1883 +28 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1970 +29 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2057 +29 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2145 +29 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2234 +29 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2324 +30 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2415 +31 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2506 +31 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2598 +31 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2690 +31 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2783 +31 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2877 +32 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2971 +33 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3065 +33 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2000 | TOTAL PUT 2000 17481 +400
| MONTH PUT/CALL RATIO 1.51
| MONTH TOTAL 3321 43540 -279
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 4137 -53 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4038 -52 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3938 -53 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3838 -53 25 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3739 -52 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3639 -53 25 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3540 -52 25 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3441 -52 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3343 -51 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3244 -52 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3146 -52 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3049 -51 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2856 -50 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2666 -49 25 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2573 -48 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2480 -48 25 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2388 -48 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2298 -47 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2209 -46 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2122 -45 25 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2036 -45 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1952 -44 25 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1869 -43 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1788 -43 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1709 -42 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1632 -41 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1557 -41 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1484 -40 25 0 | 0 0 0 1000 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1413 -40 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1345 -38 25 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1278 -38 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1214 -37 25 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1152 -36 25 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1092 -36 25 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1034 -36 25 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 978 -36 25 0 | 0 0 0 1050 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 925 -35 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 885 -23 26 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 845 -35 26 0 | 0 0 0 1700 0
DEC-25 8000 C 0 0 0 0 0 | 842 877 842 798 -34 26 150 | 877 445 150 1060 -140
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 754 -34 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 711 -32 26 0 | 0 0 0 1000 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 672 -30 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 634 -29 26 0 | 0 0 0 3700 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 597 -29 26 0 | 0 0 0 2600 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 565 -27 26 0 | 0 0 0 1200 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 533 -26 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 504 -25 26 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 474 -25 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 449 -17 27 0 | 220 220 0 1910 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 422 -23 27 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 399 -16 27 0 | 0 0 0 0 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 378 -15 27 0 | 330 330 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 355 -16 27 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 336 -15 27 600 | 0 0 600 600 +600
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 310 -13 27 0 | 194 194 0 50 0
DEC-25 9700 C - - - - - | 0 0 0 293 - 27 0 | 0 0 0 0 -
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 276 -12 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 246 -10 27 0 | 0 0 0 1200 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 219 -9 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 196 -7 28 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 175 -6 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 156 -5 28 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 140 -4 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 125 -3 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 112 -3 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 101 -2 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 750 | TOTAL CALL 750 32707 +460
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 27 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 26 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 0 25 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 6 +2 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 12 +2 25 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 19 +3 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 29 +4 25 1400 | 0 0 1400 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 36 +5 25 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 43 +5 25 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 51 +5 25 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 61 +6 25 0 | 216 206 0 413 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 72 +7 25 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 85 +8 25 0 | 222 222 0 6855 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 99 +8 25 1400 | 244 244 1400 1405 +1400
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 115 +9 25 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 132 +10 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 151 +10 25 500 | 0 0 500 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 177 +16 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 201 +12 26 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 223 +9 25 0 | 0 0 0 200 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 248 +7 25 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 273 +7 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 301 +8 25 0 | 0 0 0 4350 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 332 +9 25 500 | 0 0 500 500 +500
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 365 +11 25 0 | 0 0 0 1350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 402 +13 25 0 | 0 0 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 441 +15 25 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 482 +17 25 900 | 0 0 900 900 +400
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 525 +17 25 0 | 0 0 0 400 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 571 +18 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 618 +18 25 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 669 +20 25 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 722 +22 25 0 | 0 0 0 950 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 778 +23 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 836 +24 25 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 921 +26 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 984 +26 26 0 | 0 0 0 250 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1050 +28 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1117 +29 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1186 +30 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1257 +32 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1329 +33 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1403 +34 26 0 | 0 0 0 0 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1478 +35 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1554 +36 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1632 +37 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1711 +38 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1792 +39 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1873 +40 27 0 | 0 0 0 0 0
DEC-25 9700 P - - - - - | 0 0 0 1956 - 27 0 | 0 0 0 0 -
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2039 +41 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2209 +43 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2382 +44 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2559 +46 28 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2738 +47 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2919 +48 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3103 +49 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3288 +50 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3475 +50 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3664 +51 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4700 | TOTAL PUT 4700 44506 +2300
| MONTH PUT/CALL RATIO 6.26
| MONTH TOTAL 5450 77213 +2760
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 4180 -52 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4081 -52 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3983 -52 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3885 -52 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3787 -52 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3690 -51 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3593 -52 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3497 -51 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3402 -50 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3307 -50 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3213 -50 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3120 -50 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2937 -48 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2757 -48 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2583 -47 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2413 -46 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2249 -46 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2092 -44 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1940 -43 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1795 -43 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1658 -41 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1527 -40 25 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1403 -39 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1286 -38 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1177 -37 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1074 -37 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 979 -35 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 893 -31 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 815 -29 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 742 -29 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 675 -28 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 614 -27 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 558 -26 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 507 -25 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 460 -24 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 417 -24 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 378 -23 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 343 -22 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 311 -21 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 282 -20 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 255 -20 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 231 -20 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 5 +1 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 10 +1 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 15 +2 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 18 +1 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 22 +2 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 27 +3 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 32 +3 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 38 +3 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 45 +3 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 62 +5 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 82 +5 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 108 +6 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 138 +7 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 174 +7 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 217 +9 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 265 +10 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 320 +10 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 383 +12 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 452 +13 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 528 +14 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 611 +15 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 702 +16 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 799 +16 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 904 +18 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1018 +22 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1140 +24 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1267 +24 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1400 +25 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1539 +26 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1683 +27 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1832 +28 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1985 +29 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2142 +29 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2303 +30 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2468 +31 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2636 +32 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2807 +33 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2980 +33 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3156 +33 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 4203 -50 27 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4107 -49 27 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4011 -49 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3916 -48 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3822 -47 27 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3728 -47 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3635 -46 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3543 -46 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3452 -45 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3361 -45 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3272 -43 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3183 -43 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3010 -41 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2840 -41 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2676 -40 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2517 -39 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2363 -38 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2215 -37 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2073 -36 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1936 -36 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1806 -36 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1681 -36 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1563 -36 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1450 -36 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1344 -36 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1243 -37 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1148 -37 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1064 -32 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 986 -29 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 912 -27 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 844 -25 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 781 -22 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 721 -21 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 667 -18 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 616 -16 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 569 -14 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 525 -13 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 485 -11 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 447 -10 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 413 -8 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 381 -7 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 352 -5 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 325 -4 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 300 -3 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 277 -2 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 18 +3 27 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 22 +4 27 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 26 +4 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 31 +5 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 37 +6 27 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 43 +6 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 50 +7 26 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 58 +7 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 67 +8 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 76 +8 26 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 87 +10 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 98 +10 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 125 +12 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 155 +12 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 191 +13 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 232 +14 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 278 +15 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 330 +16 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 388 +17 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 451 +17 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 521 +17 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 596 +17 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 678 +17 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 765 +17 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 859 +17 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 958 +16 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1063 +16 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1179 +21 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1301 +24 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1427 +26 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1559 +28 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1696 +31 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1836 +32 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1982 +35 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2131 +37 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2284 +39 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2440 +40 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2600 +42 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2762 +43 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2928 +45 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3096 +46 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3267 +48 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3440 +49 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3615 +50 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3792 +51 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 3041 -49 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2886 -48 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2734 -47 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2585 -47 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2441 -46 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2300 -45 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2163 -45 28 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2031 -43 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1902 -42 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1777 -41 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1657 -39 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1540 -39 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1428 -38 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1321 -36 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1218 -35 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1122 -34 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1031 -32 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 944 -31 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 862 -29 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 784 -28 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 711 -26 23 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 642 -25 23 0 | 0 0 0 0 0
JUN-27 9800 C - - - - - | 0 0 0 578 - 22 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 0 330 +5 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 375 +6 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 423 +7 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 474 +7 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 530 +8 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 589 +9 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 652 +9 28 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 720 +11 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 791 +12 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 866 +13 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 946 +15 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1029 +15 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1117 +16 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1210 +18 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1307 +19 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1411 +20 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1520 +22 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1633 +23 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1751 +25 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1873 +26 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2000 +28 23 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2131 +29 23 0 | 0 0 0 0 0
JUN-27 9800 P - - - - - | 0 0 0 2267 - 22 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 4375 -52 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4288 -52 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4202 -52 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4116 -52 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4031 -52 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3947 -51 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3863 -52 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3781 -51 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3699 -50 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3617 -51 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3537 -50 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3457 -50 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3300 -49 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3146 -49 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2996 -48 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2848 -48 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2704 -47 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2564 -46 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2426 -46 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2293 -44 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2163 -43 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2036 -43 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1913 -42 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1794 -41 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1679 -39 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1567 -38 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1460 -36 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1356 -35 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1259 -35 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1166 -34 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1078 -32 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 993 -31 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 913 -29 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 836 -28 23 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 764 -26 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 695 -25 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 630 -24 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 569 -23 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 512 -21 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 459 -20 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 409 -19 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 363 -17 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 0 143 +2 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 156 +2 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 170 +2 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 184 +2 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 199 +2 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 215 +3 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 231 +2 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 249 +3 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 267 +4 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 285 +3 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 305 +4 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 325 +4 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 368 +5 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 414 +5 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 464 +6 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 516 +6 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 572 +7 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 632 +8 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 694 +8 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 761 +10 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 831 +11 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 904 +11 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 981 +12 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1062 +13 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1147 +15 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1235 +16 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1328 +18 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1424 +19 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1527 +19 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1634 +20 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1746 +22 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1861 +23 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1981 +25 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2104 +26 23 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2232 +28 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2363 +29 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2498 +30 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2637 +31 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2780 +33 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2927 +34 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3077 +35 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3231 +37 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 4508 -52 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4426 -52 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4344 -52 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4263 -51 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4183 -51 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4103 -51 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4024 -51 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3945 -51 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3868 -50 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3791 -50 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3715 -49 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3639 -50 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3490 -49 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3344 -48 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3200 -48 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3060 -47 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2922 -47 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2787 -46 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2655 -45 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2526 -44 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2400 -43 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2277 -42 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2156 -42 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2039 -41 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1925 -40 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1814 -39 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1706 -38 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1601 -37 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1503 -36 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1408 -35 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1317 -34 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1229 -33 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1144 -32 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1063 -30 23 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 985 -29 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 910 -28 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 838 -27 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 770 -26 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 706 -24 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 644 -24 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 586 -22 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 531 -21 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 0 236 +2 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 254 +2 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 272 +2 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 291 +3 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 311 +3 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 331 +3 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 352 +3 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 373 +3 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 396 +4 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 419 +4 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 443 +5 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 467 +4 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 518 +5 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 572 +6 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 628 +6 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 688 +7 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 750 +7 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 815 +8 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 883 +9 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 954 +10 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1028 +11 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1105 +12 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1184 +12 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1267 +13 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1353 +14 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1442 +15 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1534 +16 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1629 +17 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1731 +18 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1836 +19 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1945 +20 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2057 +21 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2172 +22 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2291 +24 23 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2413 +25 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2538 +26 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2666 +27 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2798 +28 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2934 +30 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3072 +30 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3214 +32 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3359 +33 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 4108 -50 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4034 -50 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3960 -50 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3887 -50 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3815 -49 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3672 -49 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3531 -49 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3393 -48 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3258 -47 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3125 -46 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2994 -46 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2866 -45 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2740 -44 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2616 -44 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2495 -44 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2377 -42 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2261 -41 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2147 -41 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2036 -40 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1928 -39 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1822 -38 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1723 -38 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1627 -37 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1534 -35 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1443 -35 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1355 -34 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1271 -32 23 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1189 -31 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1109 -31 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1033 -30 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 960 -28 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 889 -28 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 822 -26 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 757 -25 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 696 -23 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 0 495 +4 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 521 +4 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 547 +4 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 574 +4 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 602 +5 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 659 +5 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 718 +5 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 780 +6 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 845 +7 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 912 +8 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 981 +8 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1053 +9 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1127 +10 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1203 +10 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1282 +10 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1364 +12 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1448 +13 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1534 +13 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1623 +14 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1715 +15 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1809 +16 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1910 +16 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2014 +17 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2121 +19 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2230 +19 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2342 +20 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2458 +22 23 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2576 +23 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2696 +23 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2820 +24 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2947 +26 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3076 +26 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3209 +28 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3344 +29 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3483 +31 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 1.07
MARKET TOTAL 72967 784210 +14888
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED