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 MAR-25 7000 4251 14 33 20 18 10926 -11
C MAR-25 8500 3378 285 33 231 184 6989 +142
P SEP-25 7000 2250 188 27 0 0 4550 -42
P SEP-25 8000 2250 534 27 0 0 2550 -110
C MAR-25 9000 2163 152 36 154 79 8753 +91
C JUN-25 8300 2000 583 28 0 0 1575 +195
C FEB-25 8400 1847 147 36 120 46 3044 +109
P MAR-25 7600 1847 74 32 84 70 3007 -45
P JUN-25 8300 1500 524 28 0 0 1500 -148
C FEB-25 8000 1460 390 33 294 181 3333 +233
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 FEB 2025, THURSDAY 14 FEB 2025, FRIDAY
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 2955 +338 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2855 +338 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2755 +338 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 2655 +338 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 2555 +338 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 2455 +338 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 2355 +338 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 2255 +338 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 2155 +338 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 2055 +338 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1955 +338 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1855 +338 0 0 | 0 0 0 1500 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1755 +338 0 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1655 +338 0 0 | 412 409 0 420 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 1555 +337 0 0 | 357 227 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 1455 +337 0 0 | 474 204 0 1650 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 1355 +336 0 0 | 419 145 0 3680 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 1255 +335 0 0 | 382 139 0 2650 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 1155 +333 0 0 | 883 107 0 3988 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 1055 +327 0 0 | 1010 68 0 4416 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 956 +326 36 0 | 689 55 0 3092 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 857 +320 35 0 | 503 44 0 3297 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 759 +311 35 0 | 408 40 0 2252 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 664 +311 36 0 | 346 31 0 5790 0
FEB-25 7800 C 0 0 0 0 0 | 339 395 281 571 +289 36 30 | 526 36 30 4326 +20
FEB-25 7900 C 0 0 0 0 0 | 256 380 254 479 +265 34 400 | 380 23 400 5388 +371
FEB-25 8000 C 0 0 0 0 0 | 192 294 181 390 +233 33 1460 | 294 17 1460 3333 -298
FEB-25 8100 C 0 0 0 0 0 | 136 228 125 315 +202 34 585 | 228 16 585 2060 +317
FEB-25 8200 C 0 0 0 0 0 | 98 217 89 250 +172 35 1115 | 217 14 1115 4995 +115
FEB-25 8300 C 0 0 0 0 0 | 68 195 66 194 +139 35 1321 | 195 12 1321 2118 -630
FEB-25 8400 C 0 0 0 0 0 | 52 120 46 147 +109 36 1847 | 120 11 1847 3044 +81
FEB-25 8500 C 0 0 0 0 0 | 44 74 32 111 +86 37 1254 | 83 8 1254 3979 +87
FEB-25 8600 C 0 0 0 0 0 | 25 57 22 83 +67 38 236 | 57 7 236 645 +199
FEB-25 8700 C 0 0 0 0 0 | 19 42 14 61 +50 39 153 | 44 7 153 237 +61
FEB-25 8800 C 0 0 0 0 0 | 9 43 9 44 +37 39 730 | 43 6 730 1727 -145
FEB-25 8900 C 0 0 0 0 0 | 8 34 8 33 +29 41 101 | 34 5 101 266 +88
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 25 +22 42 0 | 43 6 0 80 0
FEB-25 9100 C 0 0 0 0 0 | 16 16 16 18 +16 43 8 | 65 2 8 74 +8
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 13 +12 44 0 | 9 2 0 714 0
FEB-25 9300 C 0 0 0 0 0 | 0 0 0 9 +8 44 0 | 2 2 0 94 0
FEB-25 9400 C 0 0 0 0 0 | 7 7 7 7 +6 45 10 | 7 7 10 10 +10
FEB-25 9500 C 0 0 0 0 0 | 4 4 4 5 +4 46 24 | 4 4 24 24 +24
FEB-25 9600 C 0 0 0 0 0 | 0 0 0 4 +3 48 0 | 1 1 0 20 0
FEB-25 9700 C 0 0 0 0 0 | 2 2 2 3 +2 49 55 | 2 2 55 55 +55
FEB-25 9800 C 0 0 0 0 0 | 1 1 1 2 +1 49 19 | 1 1 19 19 +19
TOTAL CALL 0 | TOTAL CALL 9348 | TOTAL CALL 9348 66002 +382
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 0 115 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 2 2 0 31 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 11 9 0 27 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 28 3 0 58 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 17 1 0 231 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 16 2 0 92 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 15 15 0 8 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 19 6 0 149 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 43 1 0 1100 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 54 8 0 1071 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 111 7 0 800 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 132 1 0 3095 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 127 1 0 2326 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 224 2 0 3266 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 269 3 0 2809 0
FEB-25 6900 P 0 0 0 0 0 | 2 2 2 1 0 54 9 | 223 2 9 7333 +9
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 1 -1 50 0 | 300 3 0 6557 0
FEB-25 7100 P 0 0 0 0 0 | 3 3 3 1 -2 46 28 | 301 3 28 7145 0
FEB-25 7200 P 0 0 0 0 0 | 4 4 4 1 -4 43 410 | 417 4 410 6619 +140
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 1 -7 39 0 | 427 5 0 5561 0
FEB-25 7400 P 0 0 0 0 0 | 5 5 5 1 -12 36 7 | 379 5 7 2082 0
FEB-25 7500 P 0 0 0 0 0 | 11 11 9 3 -17 37 114 | 395 9 114 2433 -100
FEB-25 7600 P 0 0 0 0 0 | 12 13 8 5 -25 36 731 | 298 8 731 2314 +261
FEB-25 7700 P 0 0 0 0 0 | 19 19 10 9 -37 36 800 | 389 10 800 1903 +290
FEB-25 7800 P 0 0 0 0 0 | 41 41 17 17 -51 36 186 | 461 17 186 1004 +50
FEB-25 7900 P 0 0 0 0 0 | 65 65 25 29 -68 37 955 | 257 25 955 1973 +477
FEB-25 8000 P 0 0 0 0 0 | 98 99 43 45 -95 36 465 | 312 43 465 571 +248
FEB-25 8100 P 0 0 0 0 0 | 145 145 83 70 -127 36 257 | 257 78 257 670 +161
FEB-25 8200 P 0 0 0 0 0 | 148 148 120 104 -160 37 138 | 181 117 138 135 0
FEB-25 8300 P 0 0 0 0 0 | 190 190 139 143 -196 36 237 | 258 139 237 181 +160
FEB-25 8400 P 0 0 0 0 0 | 259 259 258 203 -217 38 66 | 259 258 66 66 +66
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 266 -241 39 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 340 -259 41 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 408 -285 39 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 491 -298 40 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 578 -309 41 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 669 -316 41 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 762 -322 42 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 857 -327 43 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 954 -330 44 0 | 0 0 0 0 0
FEB-25 9400 P 0 0 0 0 0 | 0 0 0 1051 -332 44 0 | 0 0 0 0 0
FEB-25 9500 P 0 0 0 0 0 | 0 0 0 1149 -334 45 0 | 0 0 0 0 0
FEB-25 9600 P 0 0 0 0 0 | 0 0 0 1248 -335 46 0 | 0 0 0 0 0
FEB-25 9700 P 0 0 0 0 0 | 0 0 0 1347 -336 46 0 | 0 0 0 0 0
FEB-25 9800 P 0 0 0 0 0 | 0 0 0 1447 -336 49 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4403 | TOTAL PUT 4403 61610 +1762
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 13751 127612 +2144
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 4020 +326 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 3970 +326 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 3920 +326 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3870 +326 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3820 +326 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3770 +326 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3720 +326 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3670 +326 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3620 +326 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3570 +326 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3520 +326 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3470 +326 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3420 +326 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3370 +326 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3270 +326 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3170 +326 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3070 +326 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2970 +326 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2870 +326 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2770 +326 0 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2670 +326 0 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2570 +326 0 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2470 +326 0 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2370 +326 0 0 | 0 0 0 5350 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2270 +325 0 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2170 +325 0 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2071 +325 34 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1971 +324 32 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1872 +324 33 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1773 +323 33 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1674 +321 33 0 | 0 0 0 4400 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1576 +320 33 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1479 +317 33 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1383 +315 33 0 | 512 186 0 7188 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1288 +311 33 0 | 471 235 0 4481 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1195 +307 33 0 | 421 187 0 7108 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1104 +302 33 0 | 536 254 0 4371 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1015 +295 33 0 | 541 130 0 8575 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 929 +288 33 0 | 686 186 0 6182 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 846 +279 33 0 | 455 114 0 7141 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 767 +271 33 0 | 341 110 0 4908 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 691 +272 33 0 | 396 34 0 4400 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 619 +253 33 0 | 351 96 0 597 0
MAR-25 8000 C 0 0 0 0 0 | 393 460 393 552 +236 33 617 | 460 81 617 9158 -617
MAR-25 8100 C 0 0 0 0 0 | 347 347 323 489 +222 33 11 | 408 69 11 3422 -7
MAR-25 8200 C 0 0 0 0 0 | 300 414 272 422 +191 32 1350 | 414 61 1350 15090 +474
MAR-25 8300 C 0 0 0 0 0 | 233 375 233 372 +175 32 962 | 375 50 962 5135 -22
MAR-25 8400 C 0 0 0 0 0 | 218 306 202 326 +158 32 1070 | 353 45 1070 4958 +117
MAR-25 8500 C 0 0 0 0 0 | 188 231 184 285 +142 33 3378 | 353 37 3378 6989 +2803
MAR-25 8600 C 0 0 0 0 0 | 181 259 181 250 +130 33 362 | 307 43 362 9539 +243
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 219 +116 34 400 | 274 27 400 4077 +400
MAR-25 8800 C 0 0 0 0 0 | 199 199 199 192 +105 34 259 | 199 28 259 5501 0
MAR-25 8900 C 0 0 0 0 0 | 175 175 175 168 +94 35 62 | 177 26 62 730 +62
MAR-25 9000 C 0 0 0 0 0 | 83 154 79 152 +91 36 2163 | 416 4 2163 8753 +152
MAR-25 9100 C 0 0 0 0 0 | 72 93 68 129 +77 36 635 | 95 21 635 2945 +620
MAR-25 9200 C 0 0 0 0 0 | 71 91 71 113 +68 36 17 | 91 19 17 2130 -10
MAR-25 9300 C 0 0 0 0 0 | 60 82 57 99 +61 37 106 | 82 15 106 1115 +86
MAR-25 9400 C 0 0 0 0 0 | 52 75 52 87 +54 37 53 | 100 15 53 2791 +7
MAR-25 9500 C 0 0 0 0 0 | 42 77 42 77 +49 38 180 | 77 12 180 1565 +103
MAR-25 9600 C 0 0 0 0 0 | 33 65 33 66 +42 38 301 | 82 12 301 4100 -200
MAR-25 9700 C 0 0 0 0 0 | 54 54 54 58 +37 38 12 | 230 22 12 37 +7
MAR-25 9800 C 0 0 0 0 0 | 27 29 27 51 +33 39 11 | 224 11 11 765 -11
MAR-25 9900 C 0 0 0 0 0 | 25 25 25 45 +30 39 7 | 25 16 7 25 0
MAR-25 10000 C 0 0 0 0 0 | 36 41 36 41 +28 40 314 | 41 19 314 3716 -76
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 35 +24 40 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 31 +21 41 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 27 +19 41 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 26 +19 42 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 23 +17 43 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 20 +15 43 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 18 +14 43 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 16 +13 44 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 14 +12 44 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 13 +12 45 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 12270 | TOTAL CALL 12270 180197 +4131
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 75 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 8 8 0 1776 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 41 4 0 3858 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 15 12 0 3040 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 4 4 0 2130 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 528 5 0 4394 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 4 4 0 1800 0
MAR-25 6000 P 0 0 0 0 0 | 4 4 4 1 0 40 1200 | 68 4 1200 9355 -64
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 99 5 0 1974 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 337 5 0 5333 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 381 8 0 2280 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 160 11 0 7202 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 2 -2 33 500 | 177 7 500 8555 -200
MAR-25 6600 P 0 0 0 0 0 | 9 9 9 3 -3 33 50 | 216 9 50 6056 0
MAR-25 6700 P 0 0 0 0 0 | 10 10 10 5 -4 34 212 | 173 10 212 6417 -1
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 7 -6 33 0 | 290 13 0 6694 0
MAR-25 6900 P 0 0 0 0 0 | 15 15 15 10 -8 33 160 | 288 15 160 5694 +100
MAR-25 7000 P 0 0 0 0 0 | 19 20 18 14 -11 33 4251 | 360 17 4251 10926 -3275
MAR-25 7100 P 0 0 0 0 0 | 23 24 22 19 -15 33 27 | 473 22 27 6255 0
MAR-25 7200 P 0 0 0 0 0 | 29 29 28 26 -17 33 27 | 442 27 27 10843 -27
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 35 -22 33 1300 | 528 34 1300 6510 +1000
MAR-25 7400 P 0 0 0 0 0 | 42 45 42 44 -30 32 260 | 449 42 260 6568 +150
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 57 -37 32 1150 | 326 55 1150 4710 -900
MAR-25 7600 P 0 0 0 0 0 | 70 84 70 74 -45 32 1847 | 388 70 1847 3007 -418
MAR-25 7700 P 0 0 0 0 0 | 103 103 86 94 -54 32 531 | 316 86 531 2043 +500
MAR-25 7800 P 0 0 0 0 0 | 122 122 109 117 -66 32 327 | 659 109 327 1812 +311
MAR-25 7900 P 0 0 0 0 0 | 170 171 168 145 -81 32 12 | 618 148 12 3552 0
MAR-25 8000 P 0 0 0 0 0 | 210 211 170 176 -97 32 284 | 348 170 284 1664 +19
MAR-25 8100 P 0 0 0 0 0 | 255 258 206 212 -118 32 57 | 661 206 57 754 +5
MAR-25 8200 P 0 0 0 0 0 | 304 321 250 252 -140 32 750 | 321 250 750 939 +429
MAR-25 8300 P 0 0 0 0 0 | 330 330 328 303 -153 32 8 | 330 328 8 1908 +8
MAR-25 8400 P 0 0 0 0 0 | 433 433 433 359 -168 33 2 | 433 433 2 200 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 420 -181 33 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 473 473 473 476 -203 33 2 | 473 473 2 2 +2
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 552 -208 34 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 624 -221 34 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 700 -231 35 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 779 -240 35 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 860 -250 36 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 944 -257 36 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1030 -264 37 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1118 -271 37 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1207 -277 38 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1297 -282 38 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1389 -287 39 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1482 -291 39 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1576 -295 40 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1671 -297 40 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1766 -301 41 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1862 -303 41 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1958 -306 41 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2055 -308 42 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2152 -310 42 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2250 -311 43 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2348 -312 43 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2446 -314 44 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2544 -315 44 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2643 -316 45 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12957 | TOTAL PUT 12957 144212 -2361
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 25227 324409 +1770
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 2900 +340 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2800 +340 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2700 +339 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2601 +340 33 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2501 +340 31 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2402 +340 32 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2302 +339 31 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2203 +338 31 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2105 +338 32 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2006 +337 31 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1909 +336 31 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1812 +334 31 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1716 +332 31 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1621 +330 31 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1528 +327 31 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1436 +324 31 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1345 +319 31 0 | 494 446 0 15 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1257 +314 31 0 | 472 435 0 317 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1171 +309 31 0 | 398 384 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1087 +302 31 0 | 370 341 0 230 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1006 +294 31 0 | 473 473 0 2 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 928 +286 31 0 | 347 287 0 400 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 853 +277 31 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 781 +279 31 0 | 144 140 0 2 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 713 +262 31 0 | 465 465 0 28 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 648 +246 31 0 | 332 169 0 1200 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 587 +231 30 0 | 366 136 0 201 0
APR-25 8200 C 0 0 0 0 0 | 432 432 432 524 +210 30 14 | 432 90 14 672 +14
APR-25 8300 C 0 0 0 0 0 | 0 0 0 472 +195 30 0 | 0 0 0 300 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 425 +180 30 0 | 228 92 0 1077 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 376 +161 30 0 | 151 151 0 1 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 339 +148 30 200 | 0 0 200 0 -200
APR-25 8700 C 0 0 0 0 0 | 0 0 0 311 +143 31 0 | 0 0 0 0 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 279 +132 31 0 | 140 101 0 50 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 247 +118 31 0 | 0 0 0 0 0
APR-25 9000 C 0 0 0 0 0 | 0 0 0 221 +107 32 0 | 172 110 0 457 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 200 +100 32 0 | 0 0 0 0 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 181 +94 33 0 | 0 0 0 919 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 161 +83 33 1250 | 0 0 1250 1250 +1250
APR-25 9400 C 0 0 0 0 0 | 0 0 0 144 +76 33 0 | 0 0 0 0 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 131 +71 34 0 | 0 0 0 0 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 116 +63 34 0 | 47 46 0 20 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 106 +59 34 0 | 0 0 0 0 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 93 +52 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1464 | TOTAL CALL 1464 8149 +1064
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 37 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 28 26 0 4 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 5 -2 32 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 7 -3 32 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 9 -5 31 0 | 118 62 0 505 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 13 -5 31 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 17 -7 31 0 | 119 33 0 704 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 22 -10 31 0 | 147 116 0 1009 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 29 -13 31 0 | 227 227 0 700 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 37 -14 31 0 | 0 0 0 600 0
APR-25 7100 P 0 0 0 0 0 | 47 47 47 46 -18 31 4 | 195 47 4 17 +2
APR-25 7200 P 0 0 0 0 0 | 0 0 0 55 -25 31 0 | 162 78 0 9 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 69 -30 31 0 | 0 0 0 300 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 84 -38 30 0 | 492 131 0 276 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 103 -44 30 0 | 399 391 0 258 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 124 -52 30 0 | 437 437 0 4 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 148 -62 30 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 176 -71 30 0 | 273 273 0 10 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 206 -82 30 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 240 -97 30 1400 | 0 0 1400 1800 +1400
APR-25 8100 P 0 0 0 0 0 | 0 0 0 279 -114 30 0 | 443 410 0 44 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 324 -126 30 0 | 456 456 0 14 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 375 -142 30 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 429 -156 31 0 | 560 558 0 10 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 479 -177 30 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 554 -176 32 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 611 -196 31 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 679 -208 31 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 750 -219 32 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 824 -229 32 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 901 -238 32 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 980 -247 33 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1061 -255 33 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1144 -263 33 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1229 -270 33 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1315 -276 34 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1403 -282 34 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1492 -288 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1404 | TOTAL PUT 1404 6264 +1402
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 2868 14413 +2466
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 2800 +340 29 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2700 +339 28 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2600 +339 27 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2501 +338 28 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2402 +338 28 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2303 +337 28 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2205 +336 28 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2108 +336 28 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2011 +334 28 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1915 +332 28 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1819 +329 28 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1726 +327 28 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1633 +324 28 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1542 +320 28 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1453 +316 28 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1366 +311 28 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1281 +306 28 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1199 +300 28 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1119 +294 29 0 | 521 521 0 20 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1041 +286 28 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 967 +278 29 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 896 +270 29 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 828 +265 29 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 763 +250 29 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 701 +238 29 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 643 +226 29 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 589 +213 29 0 | 367 367 0 18 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 540 +202 29 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 493 +188 29 0 | 332 332 0 1014 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 444 +170 29 0 | 0 0 0 0 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 405 +159 29 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 369 +148 29 0 | 0 0 0 0 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 336 +138 29 0 | 214 182 0 300 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 309 +131 30 0 | 0 0 0 0 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 283 +124 30 273 | 0 0 273 300 -273
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 258 +115 30 0 | 0 0 0 0 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 233 +104 30 0 | 0 0 0 0 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 213 +98 31 0 | 0 0 0 0 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 194 +91 31 0 | 0 0 0 0 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 180 +87 31 273 | 0 0 273 300 -273
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 162 +79 32 0 | 0 0 0 0 0
MAY-25 9700 C 0 0 0 0 0 | 110 110 110 148 +74 32 100 | 110 110 100 100 +100
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 135 +68 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 646 | TOTAL CALL 646 2052 -446
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 29 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 3 -2 28 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 6 -4 28 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 9 -5 28 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 12 -7 28 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 16 -8 28 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 21 -11 28 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 27 -14 28 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 35 -17 28 0 | 0 0 0 600 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 44 -21 28 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 56 -22 29 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 69 -24 29 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 84 -29 29 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 99 -37 28 0 | 0 0 0 1050 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 116 -45 28 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 161 161 142 138 -53 28 38 | 205 142 38 301 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 163 -60 28 0 | 0 0 0 0 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 191 -68 28 0 | 0 0 0 0 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 222 -77 28 0 | 277 276 0 600 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 256 -86 28 0 | 0 0 0 0 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 293 -99 28 0 | 370 370 0 10 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 334 -114 28 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 383 -121 28 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 432 -135 28 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 488 -154 29 0 | 0 0 0 0 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 538 -173 28 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 608 -176 29 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 673 -185 29 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 740 -196 30 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 810 -206 30 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 882 -215 30 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 957 -224 30 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1034 -232 30 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1113 -240 31 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1193 -248 31 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1276 -255 31 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1360 -261 31 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1445 -268 31 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1532 -274 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 38 | TOTAL PUT 38 2561 0
| MONTH PUT/CALL RATIO 0.05
| MONTH TOTAL 684 4613 -446
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 4458 +331 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4358 +331 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4258 +331 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4158 +331 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4058 +331 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3958 +331 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3858 +331 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3758 +331 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3658 +331 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3608 +331 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3558 +331 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3508 +331 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3458 +330 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3408 +330 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3358 +330 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3259 +331 30 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3159 +330 29 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3059 +329 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2960 +330 29 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2861 +329 29 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2762 +329 29 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2663 +328 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2565 +327 29 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2467 +326 29 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2369 +324 28 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2273 +323 28 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2177 +321 28 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2082 +319 28 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1988 +316 28 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1896 +315 28 0 | 0 0 0 3650 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1804 +311 28 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1714 +308 28 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1626 +304 28 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1540 +301 28 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1455 +296 28 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1373 +291 28 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1293 +286 28 500 | 516 240 500 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1215 +281 28 0 | 516 433 0 4050 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1140 +275 28 0 | 540 207 0 3810 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1067 +269 28 0 | 629 351 0 5165 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 997 +262 28 0 | 382 177 0 7500 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 930 +255 28 0 | 347 347 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 866 +265 28 0 | 315 315 0 3350 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 804 +246 28 0 | 0 0 0 500 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 746 +235 28 0 | 499 220 0 7224 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 690 +226 28 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 633 +209 28 400 | 0 0 400 3750 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 583 +195 28 2000 | 192 142 2000 1575 +1089
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 540 +186 28 1000 | 167 156 1000 1909 +600
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 499 +175 28 0 | 433 117 0 7116 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 461 +166 28 0 | 415 279 0 407 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 424 +154 29 500 | 0 0 500 500 +500
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 393 +147 29 0 | 691 103 0 3425 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 362 +137 29 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 334 +128 29 1000 | 298 76 1000 3981 +230
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 309 +121 29 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 285 +113 30 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 263 +106 30 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 246 +103 30 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 224 +93 30 0 | 0 0 0 3150 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 208 +90 30 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 192 +84 31 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 177 +80 31 0 | 155 155 0 2005 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 166 +77 31 0 | 140 140 0 5 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 153 +73 31 0 | 125 125 0 4495 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 139 +66 31 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 129 +62 32 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 119 +58 32 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 110 +54 32 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 102 +51 32 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 94 +48 32 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 87 +45 32 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 81 +42 33 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 75 +39 33 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 70 +37 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5400 | TOTAL CALL 5400 99043 +2419
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 45 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 5 -3 28 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 7 -4 29 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 9 -5 29 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 11 -7 28 1250 | 455 93 1250 8930 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 15 -8 28 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 19 -10 28 0 | 126 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 24 -12 28 0 | 0 0 0 3800 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 30 -16 28 0 | 170 75 0 5536 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 38 -18 28 500 | 286 92 500 5973 +373
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 46 -22 28 0 | 278 88 0 6371 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 58 -22 28 0 | 279 103 0 3450 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 70 -24 28 0 | 424 120 0 1321 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 84 -26 28 0 | 432 82 0 2341 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 100 -28 28 0 | 472 141 0 6475 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 116 -34 28 350 | 591 168 350 2605 +250
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 133 -41 28 800 | 185 185 800 8300 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 153 -48 28 0 | 581 221 0 3869 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 178 -53 28 0 | 635 241 0 2907 0
JUN-25 7500 P 0 0 0 0 0 | 200 200 200 203 -61 28 1410 | 664 200 1410 5170 +100
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 232 -70 28 300 | 0 0 300 3400 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 264 -77 28 0 | 365 365 0 3200 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 299 -89 28 1000 | 403 403 1000 3400 +1000
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 336 -97 28 0 | 0 0 0 850 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 382 -105 28 0 | 0 0 0 1500 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 428 -117 28 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 474 -131 28 1400 | 0 0 1400 2900 +1400
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 524 -148 28 1500 | 0 0 1500 1500 +1300
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 582 -150 28 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 643 -157 28 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 707 -165 29 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 769 -176 29 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 836 -185 29 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 906 -193 29 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 978 -201 29 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1052 -208 29 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1128 -215 30 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1206 -222 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1286 -228 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1367 -234 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1449 -241 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1533 -246 31 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1619 -251 31 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1705 -256 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1793 -260 31 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1881 -265 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1971 -269 32 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2061 -273 32 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2152 -277 32 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2244 -280 32 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2336 -283 32 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2429 -286 32 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2523 -289 33 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2617 -292 33 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2712 -294 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8510 | TOTAL PUT 8510 105141 +4423
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 13910 204184 +6842
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 3592 +328 26 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3543 +328 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3493 +328 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3443 +327 26 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3394 +327 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3344 +326 26 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3245 +326 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3147 +325 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3049 +324 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2951 +323 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2854 +322 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2757 +320 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2661 +318 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2566 +316 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2472 +314 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2379 +312 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2287 +310 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2196 +307 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2106 +303 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2018 +300 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1932 +297 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1847 +294 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1764 +290 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1683 +286 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1603 +282 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1526 +278 27 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1451 +273 27 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1378 +269 27 0 | 0 0 0 700 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1307 +264 27 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1238 +258 27 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1172 +253 27 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1108 +248 27 0 | 0 0 0 1650 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1046 +242 27 0 | 0 0 0 300 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 987 +255 27 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 930 +239 27 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 876 +230 27 0 | 0 0 0 2500 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 823 +220 27 0 | 0 0 0 150 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 770 +208 27 0 | 0 0 0 1400 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 724 +198 27 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 680 +191 27 0 | 0 0 0 3650 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 634 +178 27 0 | 0 0 0 3300 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 601 +176 27 0 | 0 0 0 1785 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 563 +165 27 0 | 642 423 0 8 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 532 +165 28 0 | 610 610 0 201 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 498 +153 28 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 469 +146 28 0 | 0 0 0 1050 0
SEP-25 9100 C 0 0 0 0 0 | 344 362 333 441 +139 28 70 | 362 297 70 77 +63
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 415 +138 28 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 390 +127 28 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 368 +123 28 0 | 0 0 0 600 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 345 +116 29 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 240 305 235 325 +116 29 200 | 500 235 200 191 +190
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 305 +111 29 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 287 +106 29 0 | 0 0 0 550 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 262 +94 29 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 246 +90 29 0 | 0 0 0 4378 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 231 +86 29 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 216 +81 29 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 203 +77 29 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 190 +73 29 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 178 +69 29 0 | 0 0 0 200 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 167 +66 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 156 +62 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 147 +59 30 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 138 +56 30 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 129 +53 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 270 | TOTAL CALL 270 26312 +253
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 -1 26 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 2 -4 26 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 3 -4 26 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 4 -4 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 6 -5 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 8 -6 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 10 -7 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 13 -8 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 16 -10 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 20 -12 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 25 -14 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 31 -16 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 38 -18 27 0 | 230 173 0 3003 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 46 -20 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 55 -23 27 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 65 -27 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 77 -30 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 91 -36 27 0 | 0 0 0 1785 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 106 -37 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 123 -39 27 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 142 -40 27 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 167 -38 27 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 188 -42 27 2250 | 0 0 2250 4550 +1750
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 210 -49 27 0 | 0 0 0 1100 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 240 -50 27 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 267 -56 27 0 | 0 0 0 1750 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 297 -63 27 0 | 0 0 0 1750 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 329 -71 27 0 | 0 0 0 3550 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 364 -80 27 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 395 -93 27 0 | 0 0 0 300 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 436 -101 27 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 487 -103 27 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 534 -110 27 2250 | 0 0 2250 2550 +2250
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 581 -120 27 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 633 -128 27 0 | 0 0 0 400 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 687 -137 27 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 744 -139 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 796 -154 27 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 862 -157 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 927 -162 28 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 991 -171 28 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1059 -177 28 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1128 -184 28 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1199 -190 28 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1272 -196 28 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1346 -203 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1422 -209 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1499 -215 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1578 -220 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1658 -225 29 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1739 -231 29 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1821 -236 29 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1905 -240 29 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1990 -244 29 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2075 -249 29 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2162 -253 29 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2249 -257 29 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2337 -261 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2426 -264 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2515 -268 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2606 -271 30 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2697 -274 30 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2788 -277 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4500 | TOTAL PUT 4500 21481 +4000
| MONTH PUT/CALL RATIO 16.66
| MONTH TOTAL 4770 47793 +4253
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 4476 +339 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4376 +338 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4276 +338 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4176 +338 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4077 +338 25 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3977 +338 24 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3877 +337 24 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3778 +337 24 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3679 +336 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3580 +336 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3481 +335 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3383 +334 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3188 +332 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2994 +328 25 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2899 +326 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2804 +324 25 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2711 +323 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2618 +320 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2526 +317 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2436 +314 25 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2347 +311 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2260 +308 25 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2173 +304 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2089 +301 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2006 +297 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1925 +293 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1846 +289 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1769 +285 26 0 | 0 0 0 1000 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1694 +281 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1620 +275 26 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1549 +271 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1480 +266 26 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1413 +261 26 730 | 0 0 730 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1348 +256 26 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1285 +251 26 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1225 +247 26 0 | 0 0 0 1050 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1166 +241 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1110 +225 26 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1056 +211 26 0 | 0 0 0 1700 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1003 +205 26 0 | 877 445 0 1060 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 953 +199 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 919 +208 27 800 | 0 0 800 1800 +800
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 873 +201 27 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 839 +205 27 730 | 0 0 730 3830 +130
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 796 +199 27 0 | 0 0 0 2600 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 756 +191 27 0 | 0 0 0 1200 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 717 +184 27 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 680 +176 27 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 646 +172 27 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 613 +164 28 0 | 220 220 0 1910 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 582 +160 28 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 552 +153 28 0 | 0 0 0 0 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 525 +147 28 0 | 330 330 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 498 +143 28 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 473 +137 28 100 | 0 0 100 700 +100
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 449 +139 28 0 | 194 194 0 50 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 426 +133 28 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 404 +128 28 400 | 0 0 400 400 +400
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 356 +110 28 0 | 0 0 0 1200 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 322 +103 28 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 290 +94 28 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 262 +87 29 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 237 +81 29 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 215 +75 29 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 195 +70 29 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 177 +65 29 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 160 +59 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2760 | TOTAL CALL 2760 34137 +1430
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 29 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 7 -5 25 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 12 -7 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 18 -11 25 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 23 -13 25 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 28 -15 25 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 35 -16 25 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 42 -19 25 0 | 216 206 0 413 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 50 -22 25 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 60 -25 25 0 | 222 222 0 6855 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 71 -28 25 0 | 244 244 0 1405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 84 -31 25 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 97 -35 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 113 -38 25 0 | 0 0 0 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 130 -47 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 149 -52 26 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 170 -53 26 0 | 0 0 0 200 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 193 -55 26 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 224 -49 26 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 252 -49 26 0 | 0 0 0 4350 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 278 -54 26 0 | 0 0 0 500 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 306 -59 26 0 | 0 0 0 1350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 335 -67 26 730 | 0 0 730 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 367 -74 26 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 400 -82 26 800 | 0 0 800 1700 +800
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 437 -88 26 100 | 0 0 100 400 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 476 -95 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 518 -100 26 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 562 -107 26 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 609 -113 26 0 | 0 0 0 950 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 657 -121 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 707 -129 26 800 | 0 0 800 800 +800
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 760 -161 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 815 -169 26 730 | 0 0 730 980 +730
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 872 -178 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 960 -157 27 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1023 -163 27 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1088 -169 27 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1154 -175 27 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1223 -180 27 0 | 0 0 0 0 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1292 -186 27 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1364 -190 27 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1436 -196 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1510 -201 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1586 -206 28 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1662 -211 28 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1740 -216 28 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1819 -220 28 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1980 -229 28 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2146 -236 28 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2314 -245 28 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2486 -252 29 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2661 -258 29 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2839 -264 29 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3019 -269 29 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3201 -274 29 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3384 -280 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3160 | TOTAL PUT 3160 46836 +2330
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 5920 80973 +3760
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 4519 +339 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4420 +339 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4321 +338 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4223 +338 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4125 +338 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4027 +337 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3930 +337 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3833 +336 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3737 +335 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3641 +334 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3546 +333 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3452 +332 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3266 +329 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3084 +327 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2905 +322 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2732 +319 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2563 +314 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2400 +308 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2242 +302 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2091 +296 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1946 +288 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1807 +280 26 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1675 +272 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1550 +264 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1432 +255 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1320 +246 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1215 +236 26 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1116 +223 26 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1024 +209 26 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 941 +199 26 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 864 +189 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 793 +179 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 727 +169 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 666 +159 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 610 +150 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 558 +141 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 510 +132 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 467 +124 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 427 +116 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 390 +108 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 357 +102 27 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 326 +95 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 12 -3 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 15 -3 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 22 -5 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 26 -6 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 31 -7 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 37 -8 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 51 -11 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 69 -13 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 90 -18 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 117 -21 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 148 -26 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 185 -32 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 227 -38 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 276 -44 26 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 331 -52 26 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 392 -60 26 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 460 -68 26 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 535 -76 26 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 617 -85 26 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 705 -94 26 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 800 -104 26 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 901 -117 26 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1009 -131 26 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1126 -141 26 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1249 -151 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1378 -161 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1512 -171 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1651 -181 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1795 -190 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1943 -199 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2095 -208 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2252 -216 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2412 -224 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2575 -232 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2742 -238 27 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2911 -245 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 4543 +340 28 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4446 +339 27 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4350 +339 27 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4254 +338 27 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4159 +337 27 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4065 +337 27 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3971 +336 27 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3878 +335 27 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3786 +334 27 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3694 +333 27 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3604 +332 27 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3514 +331 27 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3337 +327 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3165 +325 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2997 +321 27 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2833 +316 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2675 +312 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2521 +306 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2373 +300 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2231 +295 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2093 +287 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1962 +281 26 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1836 +273 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1715 +265 26 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1601 +257 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1492 +249 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1388 +240 26 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1290 +226 26 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1197 +211 26 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1114 +202 26 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1036 +192 26 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 963 +182 26 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 895 +174 26 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 831 +164 26 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 771 +155 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 715 +146 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 663 +138 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 615 +130 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 570 +123 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 528 +115 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 489 +108 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 453 +101 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 419 +94 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 388 +88 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 359 +82 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 17 -1 28 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 20 -2 27 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 24 -2 27 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 28 -3 27 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 33 -4 27 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 39 -4 27 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 45 -5 27 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 52 -6 27 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 60 -7 27 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 68 -8 27 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 78 -9 27 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 88 -10 27 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 111 -14 27 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 139 -16 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 171 -20 27 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 207 -25 27 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 249 -29 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 295 -35 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 347 -41 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 405 -46 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 467 -54 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 536 -60 26 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 610 -68 26 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 689 -76 26 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 775 -84 26 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 866 -92 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 962 -101 26 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1064 -115 26 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1171 -130 26 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1288 -139 26 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1410 -149 26 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1537 -159 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1669 -167 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1805 -177 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1945 -186 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2089 -195 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2237 -203 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2389 -211 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2544 -218 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2702 -226 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2863 -233 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3027 -240 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3193 -247 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3362 -253 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3533 -259 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 3366 +325 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3207 +321 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3052 +318 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2900 +315 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2751 +310 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2606 +306 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2465 +302 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2327 +296 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2193 +291 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2062 +285 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1936 +279 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1813 +273 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1694 +266 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1579 +258 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1468 +250 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1362 +240 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1262 +231 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1167 +223 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1076 +214 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 990 +206 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 908 +197 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 829 +187 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 755 +177 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 0 313 -17 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 354 -21 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 399 -24 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 447 -27 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 498 -32 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 553 -36 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 612 -40 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 674 -46 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 740 -51 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 809 -57 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 883 -63 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 960 -69 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1041 -76 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1126 -84 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1215 -92 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1309 -102 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1409 -111 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1514 -119 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1623 -128 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1737 -136 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1855 -145 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1976 -155 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2102 -165 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 4715 +340 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4627 +339 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4540 +338 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4454 +338 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4368 +337 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4283 +336 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4199 +336 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4116 +335 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4033 +334 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3951 +334 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3869 +332 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3788 +331 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3629 +329 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3472 +326 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3319 +323 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3168 +320 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3021 +317 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2877 +313 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2736 +310 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2598 +305 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2463 +300 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2332 +296 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2204 +291 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2079 +285 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1958 +279 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1840 +273 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1726 +266 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1615 +259 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1508 +249 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1408 +242 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1312 +234 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1220 +227 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1131 +218 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1046 +210 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 965 +201 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 888 +193 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 814 +184 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 744 +175 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 678 +166 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 616 +157 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 557 +148 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 502 +139 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 0 140 -3 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 152 -4 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 165 -5 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 179 -5 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 193 -6 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 208 -7 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 224 -7 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 241 -8 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 258 -9 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 276 -9 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 294 -11 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 313 -12 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 354 -14 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 397 -17 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 444 -20 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 493 -23 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 546 -26 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 602 -30 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 661 -33 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 723 -38 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 788 -43 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 857 -47 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 929 -52 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1004 -58 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1083 -64 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1165 -70 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1251 -77 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1340 -84 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1433 -94 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1533 -101 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1637 -109 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1745 -116 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1856 -125 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1971 -133 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2090 -142 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2213 -150 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2339 -159 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2469 -168 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2603 -177 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2741 -186 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2882 -195 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3027 -204 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 4860 +352 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4777 +351 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4695 +351 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4614 +351 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4533 +350 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4453 +350 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4374 +350 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4295 +350 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4217 +349 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4140 +349 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4063 +348 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3987 +348 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3837 +347 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3689 +345 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3544 +344 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3402 +342 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3262 +340 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3125 +338 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2990 +335 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2858 +332 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2729 +329 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2602 +325 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2478 +322 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2357 +318 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2238 +313 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2123 +309 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2010 +304 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1899 +298 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1792 +289 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1688 +280 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1590 +273 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1496 +267 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1404 +260 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1316 +253 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1231 +246 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1148 +238 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1069 +231 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 993 +223 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 920 +214 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 851 +207 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 784 +198 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 720 +189 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 243 +7 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 260 +6 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 278 +6 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 297 +6 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 316 +5 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 336 +5 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 357 +5 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 378 +5 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 400 +4 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 423 +4 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 446 +3 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 470 +3 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 520 +2 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 572 0 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 627 -1 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 685 -3 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 745 -5 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 808 -7 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 873 -10 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 941 -13 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1012 -16 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1085 -20 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1161 -23 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1240 -27 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1321 -32 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1406 -36 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1493 -41 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1582 -47 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1675 -56 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1771 -65 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1873 -72 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1979 -78 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2087 -85 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2199 -92 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2314 -99 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2431 -107 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2552 -114 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2676 -122 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2803 -131 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2934 -138 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3067 -147 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3203 -156 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4464 +356 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4390 +356 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4316 +356 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4242 +355 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4170 +355 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4026 +354 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3884 +353 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3745 +352 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3608 +350 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3473 +348 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3340 +346 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3210 +344 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3082 +342 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2956 +340 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2832 +337 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2710 +333 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2591 +330 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2474 +327 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2359 +323 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2247 +319 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2137 +315 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2029 +306 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1923 +296 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1825 +291 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1729 +286 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1635 +280 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1544 +273 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1456 +267 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1370 +261 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1287 +254 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1207 +247 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1129 +240 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1054 +232 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 982 +225 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 913 +217 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 505 +10 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 531 +10 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 557 +10 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 583 +9 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 611 +9 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 667 +8 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 725 +7 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 786 +6 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 849 +4 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 914 +2 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 981 0 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1051 -2 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1123 -4 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1197 -6 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1273 -9 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1351 -13 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1432 -16 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1515 -19 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1600 -23 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1688 -27 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1778 -31 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1870 -40 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1964 -50 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2066 -55 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2170 -60 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2276 -66 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2385 -73 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2497 -79 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2611 -85 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2728 -92 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2848 -99 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2970 -106 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3095 -114 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3223 -121 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3354 -129 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.08
MARKET TOTAL 67130 804999 +20789
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED