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 8200 2427 21 38 30 12 3946 +7
P MAR-25 8100 1507 159 29 164 146 2601 +32
P MAY-25 7800 1500 189 26 0 0 931 +31
P MAR-25 7400 1421 27 31 28 24 7699 +7
P MAR-25 8200 1342 198 29 211 166 3628 +40
P MAR-25 7900 1310 101 29 105 79 4820 +22
P JUN-25 7800 1300 262 26 0 0 4350 +31
C MAR-25 8600 1251 178 29 180 169 9817 -60
P DEC-25 8000 1250 576 25 0 0 2700 +41
C SEP-25 8800 1200 481 26 0 0 1201 -67
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 FEB 2025, WEDNESDAY 20 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 2929 -132 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2829 -132 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2729 -132 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 2629 -132 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 2529 -132 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 2429 -132 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 2329 -132 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 2229 -132 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 2129 -132 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 2029 -132 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1929 -132 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1829 -132 0 0 | 0 0 0 1500 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1729 -132 0 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1629 -132 0 0 | 412 409 0 420 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 1529 -132 0 0 | 357 227 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 1429 -132 0 0 | 474 204 0 1650 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 1329 -132 0 0 | 419 145 0 4180 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 1229 -132 0 0 | 382 139 0 2650 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 1129 -132 0 464 | 883 107 464 3524 -464
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 1029 -132 0 464 | 1173 68 464 4152 -264
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 929 -132 0 0 | 689 55 0 3092 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 829 -132 0 0 | 503 44 0 3295 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 729 -132 0 0 | 408 40 0 2252 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 629 -132 0 0 | 346 31 0 5790 0
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 530 -131 55 0 | 685 36 0 4161 0
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 430 -132 46 0 | 598 23 0 4435 0
FEB-25 8000 C 0 0 0 0 0 | 0 0 0 333 -131 46 0 | 503 17 0 2706 0
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 240 -127 44 0 | 404 16 0 1322 0
FEB-25 8200 C 0 0 0 0 0 | 158 158 157 152 -123 40 10 | 321 14 10 4831 +5
FEB-25 8300 C 0 0 0 0 0 | 83 105 72 77 -113 35 236 | 231 12 236 2783 +63
FEB-25 8400 C 0 0 0 0 0 | 72 74 30 35 -83 36 560 | 173 11 560 2700 -162
FEB-25 8500 C 0 0 0 0 0 | 34 37 10 14 -51 38 424 | 151 8 424 5019 +41
FEB-25 8600 C 0 0 0 0 0 | 15 15 5 5 -27 40 128 | 97 5 128 1292 +11
FEB-25 8700 C 0 0 0 0 0 | 3 3 2 2 -13 43 222 | 74 2 222 1381 -61
FEB-25 8800 C 0 0 0 0 0 | 2 2 2 1 -6 47 50 | 43 2 50 2053 -50
FEB-25 8900 C 0 0 0 0 0 | 1 1 1 1 -2 55 21 | 34 1 21 239 +14
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 1 -1 63 0 | 43 6 0 95 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 65 2 0 69 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 9 2 0 728 0
FEB-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 8 2 0 170 0
FEB-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 8 6 0 57 0
FEB-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 4 3 0 24 0
FEB-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 1 1 0 25 0
FEB-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 2 1 0 69 0
FEB-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 122 0 | 1 1 0 19 0
FEB-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
FEB-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
FEB-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 1 1 0 200 0
FEB-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2579 | TOTAL CALL 2579 66942 -867
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 0 302 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 290 0 | 2 2 0 31 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 279 0 | 11 9 0 27 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 267 0 | 28 3 0 58 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 256 0 | 17 1 0 231 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 245 0 | 16 2 0 92 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 15 15 0 8 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 223 0 | 19 6 0 149 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 43 1 0 1100 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 54 8 0 1071 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 111 7 0 800 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 132 1 0 3095 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 127 1 0 2326 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 224 2 0 3266 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 269 3 0 2809 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 223 2 0 7333 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 300 3 0 6057 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 301 3 0 7145 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 417 2 0 6580 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 427 5 0 5561 0
FEB-25 7400 P 0 0 0 0 0 | 1 1 1 1 0 93 172 | 379 1 172 2030 -52
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 395 1 0 2433 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 298 3 0 2429 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 389 2 0 2186 0
FEB-25 7800 P 0 0 0 0 0 | 2 2 2 1 0 55 4 | 461 2 4 1561 -4
FEB-25 7900 P 0 0 0 0 0 | 3 3 2 2 0 51 43 | 257 2 43 2641 0
FEB-25 8000 P 0 0 0 0 0 | 5 7 4 4 +1 46 1002 | 312 4 1002 1498 +294
FEB-25 8100 P 0 0 0 0 0 | 12 23 6 9 +2 42 762 | 257 6 762 1090 +226
FEB-25 8200 P 0 0 0 0 0 | 24 30 12 21 +7 38 2427 | 181 12 2427 3946 +417
FEB-25 8300 P 0 0 0 0 0 | 35 82 28 49 +20 35 600 | 258 25 600 666 -104
FEB-25 8400 P 0 0 0 0 0 | 86 90 82 103 +46 34 211 | 259 62 211 548 +143
FEB-25 8500 P 0 0 0 0 0 | 193 193 193 181 +77 34 7 | 247 99 7 588 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 272 +100 29 0 | 321 197 0 18 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 372 +117 38 0 | 291 272 0 5 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 471 +125 0 0 | 368 340 0 25 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 571 +129 0 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 671 +131 0 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 771 +132 0 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 871 +132 0 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 971 +132 0 0 | 0 0 0 0 0
FEB-25 9400 P 0 0 0 0 0 | 0 0 0 1071 +132 0 0 | 0 0 0 0 0
FEB-25 9500 P 0 0 0 0 0 | 0 0 0 1171 +132 0 0 | 0 0 0 0 0
FEB-25 9600 P 0 0 0 0 0 | 0 0 0 1271 +132 0 0 | 0 0 0 0 0
FEB-25 9700 P 0 0 0 0 0 | 0 0 0 1371 +132 0 0 | 0 0 0 0 0
FEB-25 9800 P 0 0 0 0 0 | 0 0 0 1471 +132 0 0 | 0 0 0 0 0
FEB-25 9900 P 0 0 0 0 0 | 0 0 0 1571 +132 0 0 | 0 0 0 0 0
FEB-25 10000 P 0 0 0 0 0 | 0 0 0 1671 +132 0 0 | 0 0 0 0 0
FEB-25 10100 P 0 0 0 0 0 | 0 0 0 1771 +132 0 0 | 0 0 0 0 0
FEB-25 10200 P 0 0 0 0 0 | 0 0 0 1871 +132 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5228 | TOTAL PUT 5228 69403 +920
| MONTH PUT/CALL RATIO 2.02
| MONTH TOTAL 7807 136345 +53
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 4009 -130 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 3959 -130 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 3909 -130 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3859 -130 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3809 -130 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3759 -130 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3709 -130 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3659 -130 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3609 -130 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3559 -130 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3509 -130 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3459 -130 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3409 -130 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3359 -130 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3259 -130 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3159 -130 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3059 -130 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2959 -130 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2859 -130 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2759 -130 0 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2659 -130 0 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2559 -130 0 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2459 -130 0 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2359 -130 0 0 | 0 0 0 5350 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2259 -130 0 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2159 -130 0 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2059 -130 0 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1959 -130 0 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1860 -129 34 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1760 -130 32 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1661 -129 32 0 | 0 0 0 4400 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1562 -129 32 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1463 -129 31 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1365 -128 31 0 | 512 186 0 7188 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1268 -128 31 0 | 471 235 0 4481 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1172 -127 31 0 | 421 187 0 7108 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1078 -125 31 0 | 536 254 0 4371 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 985 -123 31 0 | 541 130 0 8575 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 894 -121 30 0 | 686 186 0 6182 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 806 -119 30 0 | 455 114 0 7141 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 722 -115 30 0 | 341 110 0 4908 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 640 -112 30 0 | 396 34 0 4400 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 563 -108 30 0 | 351 96 0 597 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 491 -102 29 0 | 600 81 0 9088 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 423 -97 29 200 | 408 69 200 2942 -150
MAR-25 8200 C 0 0 0 0 0 | 346 381 346 357 -95 29 35 | 423 61 35 14660 0
MAR-25 8300 C 0 0 0 0 0 | 307 307 307 302 -82 28 7 | 404 50 7 5274 +7
MAR-25 8400 C 0 0 0 0 0 | 248 254 244 254 -75 29 76 | 353 45 76 5176 -56
MAR-25 8500 C 0 0 0 0 0 | 209 217 202 213 -67 29 1117 | 353 37 1117 8753 +1069
MAR-25 8600 C 0 0 0 0 0 | 169 180 169 178 -60 29 1251 | 307 43 1251 9817 +133
MAR-25 8700 C 0 0 0 0 0 | 141 151 141 148 -53 29 86 | 274 27 86 4149 +70
MAR-25 8800 C 0 0 0 0 0 | 123 127 119 124 -44 30 185 | 225 28 185 5192 -100
MAR-25 8900 C 0 0 0 0 0 | 125 125 99 103 -38 30 51 | 186 26 51 715 -10
MAR-25 9000 C 0 0 0 0 0 | 101 101 75 85 -33 31 502 | 416 4 502 9865 +14
MAR-25 9100 C 0 0 0 0 0 | 70 70 70 70 -28 31 2 | 134 21 2 2928 0
MAR-25 9200 C 0 0 0 0 0 | 70 72 55 58 -24 31 563 | 125 19 563 2494 -228
MAR-25 9300 C 0 0 0 0 0 | 60 60 47 48 -21 32 42 | 108 15 42 1134 -7
MAR-25 9400 C 0 0 0 0 0 | 39 45 39 40 -17 32 78 | 100 15 78 3577 -67
MAR-25 9500 C 0 0 0 0 0 | 30 30 30 33 -14 33 25 | 79 12 25 4201 0
MAR-25 9600 C 0 0 0 0 0 | 30 31 27 28 -11 33 242 | 82 12 242 3622 0
MAR-25 9700 C 0 0 0 0 0 | 25 26 25 23 -9 34 21 | 230 22 21 61 0
MAR-25 9800 C 0 0 0 0 0 | 19 21 18 20 -7 34 59 | 224 11 59 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 16 -6 35 0 | 42 16 0 16 0
MAR-25 10000 C 0 0 0 0 0 | 14 14 13 14 -5 35 320 | 41 13 320 3850 +44
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 12 -4 36 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10 -4 36 0 | 22 22 0 10 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 8 -3 36 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 7 -3 37 0 | 169 20 0 64 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 6 -2 38 0 | 17 17 0 502 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 5 -2 38 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 4 -1 38 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 3 -1 38 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 2 -1 37 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 15 15 0 7 0
TOTAL CALL 0 | TOTAL CALL 4862 | TOTAL CALL 4862 185969 +719
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 82 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1 1 0 35 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 8 8 0 1776 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 41 4 0 3858 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 15 12 0 3040 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 4 4 0 2130 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 528 3 0 4394 0
MAR-25 5900 P 0 0 0 0 0 | 3 3 3 1 0 45 10 | 4 3 10 1826 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 68 4 0 9355 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 99 3 0 1940 0
MAR-25 6200 P 0 0 0 0 0 | 4 4 4 1 0 39 12 | 337 3 12 5333 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 381 4 0 2280 0
MAR-25 6400 P 0 0 0 0 0 | 5 5 5 1 0 36 50 | 160 5 50 7202 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 177 6 0 8105 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 216 5 0 5706 0
MAR-25 6700 P 0 0 0 0 0 | 8 8 8 2 +1 32 708 | 173 6 708 5731 -692
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 3 +1 32 0 | 290 7 0 6847 0
MAR-25 6900 P 0 0 0 0 0 | 10 10 9 5 +2 32 200 | 288 9 200 4119 +180
MAR-25 7000 P 0 0 0 0 0 | 12 12 11 7 +2 32 86 | 360 10 86 8010 -2
MAR-25 7100 P 0 0 0 0 0 | 13 16 13 10 +3 32 44 | 473 12 44 7052 +20
MAR-25 7200 P 0 0 0 0 0 | 19 20 16 14 +4 31 68 | 442 15 68 10003 0
MAR-25 7300 P 0 0 0 0 0 | 23 24 23 19 +5 31 24 | 528 18 24 6510 0
MAR-25 7400 P 0 0 0 0 0 | 24 28 24 27 +7 31 1421 | 449 22 1421 7699 +72
MAR-25 7500 P 0 0 0 0 0 | 33 33 33 36 +9 31 309 | 326 28 309 5021 +9
MAR-25 7600 P 0 0 0 0 0 | 42 42 42 46 +10 30 8 | 388 36 8 3507 0
MAR-25 7700 P 0 0 0 0 0 | 49 60 49 61 +14 30 357 | 316 44 357 2350 +257
MAR-25 7800 P 0 0 0 0 0 | 79 79 72 79 +18 29 711 | 659 57 711 2227 -104
MAR-25 7900 P 0 0 0 0 0 | 96 105 79 101 +22 29 1310 | 618 76 1310 4820 +1247
MAR-25 8000 P 0 0 0 0 0 | 128 136 114 128 +27 29 1046 | 348 97 1046 4609 +136
MAR-25 8100 P 0 0 0 0 0 | 159 164 146 159 +32 29 1507 | 661 125 1507 2601 +730
MAR-25 8200 P 0 0 0 0 0 | 166 211 166 198 +40 29 1342 | 321 155 1342 3628 +1076
MAR-25 8300 P 0 0 0 0 0 | 214 238 213 241 +47 28 35 | 330 202 35 2479 -28
MAR-25 8400 P 0 0 0 0 0 | 321 321 289 294 +56 28 15 | 433 241 15 3520 -8
MAR-25 8500 P 0 0 0 0 0 | 337 337 329 353 +63 29 21 | 413 298 21 714 +17
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 417 +69 29 0 | 473 342 0 7 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 492 +81 30 0 | 403 403 0 7 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 567 +86 30 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 646 +92 31 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 728 +97 31 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 814 +102 31 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 901 +106 32 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 991 +110 32 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1082 +113 33 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1175 +116 33 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1269 +118 33 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1365 +121 34 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1461 +122 34 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1557 +123 35 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1655 +125 35 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1752 +125 35 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1850 +126 36 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1949 +127 36 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2048 +128 37 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2147 +128 38 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2246 +129 38 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2345 +129 38 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2444 +128 38 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2544 +129 39 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2643 +129 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9284 | TOTAL PUT 9284 154402 +2910
| MONTH PUT/CALL RATIO 1.90
| MONTH TOTAL 14146 340371 +3629
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 2874 -133 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2774 -133 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2674 -133 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2574 -133 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2474 -133 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2375 -132 31 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2275 -133 30 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2175 -133 28 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2076 -133 29 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1977 -132 29 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1879 -131 30 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1780 -132 29 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1683 -131 29 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1586 -130 29 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1491 -129 29 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1396 -128 29 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1303 -127 29 0 | 494 446 0 15 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1212 -125 29 0 | 472 435 0 317 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1123 -123 29 0 | 398 384 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1036 -121 28 0 | 370 341 0 230 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 951 -119 28 0 | 473 473 0 2 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 870 -115 28 0 | 347 287 0 400 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 791 -112 28 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 716 -109 28 0 | 144 140 0 2 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 645 -105 28 0 | 465 465 0 28 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 578 -100 28 0 | 332 169 0 1200 0
APR-25 8100 C 0 0 0 0 0 | 509 509 509 514 -96 28 6 | 509 136 6 207 +6
APR-25 8200 C 0 0 0 0 0 | 0 0 0 456 -90 27 0 | 432 90 0 672 0
APR-25 8300 C 0 0 0 0 0 | 398 398 398 402 -84 27 6 | 398 398 6 306 +6
APR-25 8400 C 0 0 0 0 0 | 352 385 344 356 -76 28 95 | 399 92 95 1102 +30
APR-25 8500 C 0 0 0 0 0 | 306 323 306 313 -71 28 17 | 323 151 17 17 +16
APR-25 8600 C 0 0 0 0 0 | 276 291 276 274 -66 28 10 | 291 276 10 10 +10
APR-25 8700 C 0 0 0 0 0 | 0 0 0 240 -60 28 425 | 268 268 425 585 +250
APR-25 8800 C 0 0 0 0 0 | 0 0 0 209 -55 28 0 | 140 101 0 380 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 183 -50 28 0 | 257 213 0 25 0
APR-25 9000 C 0 0 0 0 0 | 0 0 0 160 -44 29 0 | 232 110 0 1772 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 139 -40 29 0 | 209 183 0 23 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 121 -37 29 0 | 182 162 0 942 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 105 -33 29 350 | 168 143 350 1612 +350
APR-25 9400 C 0 0 0 0 0 | 0 0 0 93 -29 30 0 | 0 0 0 0 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 81 -25 30 0 | 0 0 0 0 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 70 -23 30 0 | 47 46 0 20 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 61 -21 31 0 | 0 0 0 0 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 54 -18 31 0 | 0 0 0 0 0
APR-25 9900 C 0 0 0 0 0 | 0 0 0 47 -16 31 0 | 0 0 0 0 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 41 -13 32 0 | 0 0 0 800 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 37 -11 32 0 | 0 0 0 0 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 32 -10 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 909 | TOTAL CALL 909 11675 +668
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 39 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 28 26 0 4 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 4 +2 30 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 118 62 0 505 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 7 +2 30 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 10 +3 30 0 | 119 33 0 704 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 13 +3 29 0 | 147 116 0 1009 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 17 +4 29 0 | 227 227 0 700 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 23 +5 29 0 | 0 0 0 600 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 30 +6 29 0 | 195 47 0 17 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 39 +8 29 0 | 162 39 0 1704 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 50 +10 29 0 | 0 0 0 300 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 62 +11 28 0 | 492 131 0 276 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 75 +13 28 0 | 399 391 0 108 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 93 +17 28 0 | 437 437 0 4 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 114 +20 28 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 138 +24 27 0 | 273 273 0 10 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 166 +28 27 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 198 +32 27 0 | 224 224 0 2707 0
APR-25 8100 P 0 0 0 0 0 | 242 242 242 233 +36 27 5 | 443 242 5 44 0
APR-25 8200 P 0 0 0 0 0 | 274 274 274 273 +41 27 29 | 456 274 29 43 +29
APR-25 8300 P 0 0 0 0 0 | 328 328 297 320 +49 27 9 | 328 297 9 9 +9
APR-25 8400 P 0 0 0 0 0 | 374 383 335 371 +55 27 132 | 560 335 132 320 +110
APR-25 8500 P 0 0 0 0 0 | 0 0 0 429 +61 27 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 489 +64 27 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 566 +77 28 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 636 +80 28 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 710 +85 29 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 787 +90 29 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 867 +95 29 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 949 +99 29 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1033 +102 30 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1119 +106 30 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1207 +109 30 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1297 +112 31 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1388 +115 31 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1480 +117 31 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1573 +119 31 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1667 +121 32 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1762 +122 32 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1857 +123 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 175 | TOTAL PUT 175 9064 +148
| MONTH PUT/CALL RATIO 0.19
| MONTH TOTAL 1084 20739 +816
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 2773 -133 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2674 -132 29 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2574 -133 28 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2474 -133 26 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2375 -132 27 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2276 -132 27 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2177 -132 27 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2079 -131 27 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1981 -130 27 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1884 -129 27 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1788 -128 27 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1692 -128 27 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1598 -126 27 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1505 -125 27 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1414 -123 27 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1325 -121 27 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1237 -119 27 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1152 -117 27 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1069 -114 27 0 | 521 521 0 20 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 989 -112 27 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 912 -109 27 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 838 -105 27 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 768 -101 27 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 700 -98 26 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 636 -95 26 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 576 -91 26 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 525 -81 27 0 | 367 367 0 18 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 476 -80 27 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 427 -77 27 0 | 332 332 0 1014 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 384 -73 27 0 | 463 463 0 2 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 345 -67 27 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 308 -63 27 0 | 0 0 0 0 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 276 -58 27 0 | 214 182 0 300 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 248 -54 27 0 | 0 0 0 0 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 220 -51 28 0 | 0 0 0 300 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 197 -46 28 0 | 0 0 0 2500 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 177 -40 28 0 | 0 0 0 0 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 158 -37 28 0 | 0 0 0 0 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 141 -34 28 0 | 0 0 0 2500 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 126 -31 29 0 | 0 0 0 300 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 113 -27 29 0 | 0 0 0 900 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 100 -26 29 0 | 110 110 0 100 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 90 -24 29 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 81 -21 30 0 | 0 0 0 0 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 72 -19 30 0 | 0 0 0 0 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 65 -17 30 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 55 -18 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7954 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 11 +4 27 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 15 +5 27 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 20 +6 27 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 26 +7 27 600 | 0 0 600 200 -400
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 33 +8 27 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 42 +10 27 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 53 +12 27 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 66 +14 27 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 80 +15 27 1050 | 0 0 1050 200 -850
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 94 +14 26 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 113 +18 26 0 | 205 142 0 301 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 135 +24 26 0 | 0 0 0 0 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 160 +27 26 0 | 141 141 0 49 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 189 +31 26 1500 | 277 159 1500 931 +320
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 220 +33 26 0 | 0 0 0 600 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 256 +38 26 0 | 370 370 0 1000 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 294 +41 26 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 336 +45 26 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 383 +50 26 600 | 0 0 600 600 +600
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 436 +57 26 0 | 0 0 0 200 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 493 +62 26 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 550 +63 26 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 632 +83 27 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 700 +87 27 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 772 +81 27 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 846 +85 27 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 923 +89 28 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1003 +93 28 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1084 +96 28 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1167 +99 28 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1252 +102 29 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1339 +106 29 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1427 +108 29 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1516 +110 29 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1606 +112 29 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1698 +114 30 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1790 +116 30 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1884 +118 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3750 | TOTAL PUT 3750 4081 -330
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 3750 12035 -330
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 4445 -133 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4345 -133 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4245 -133 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4145 -133 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4045 -133 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3945 -133 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3845 -133 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3745 -133 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3645 -133 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3595 -133 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3545 -133 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3495 -133 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3445 -133 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3395 -133 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3345 -133 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3246 -132 31 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3146 -132 29 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3046 -133 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2947 -132 29 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2847 -132 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2748 -132 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2649 -132 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2550 -132 28 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2452 -131 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2354 -131 28 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2257 -130 28 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2160 -129 28 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2065 -128 28 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1970 -127 28 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1876 -126 28 0 | 0 0 0 3650 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1783 -125 27 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1691 -124 27 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1601 -123 27 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1513 -121 27 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1426 -120 27 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1341 -118 27 500 | 524 467 500 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1259 -115 27 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1178 -114 27 0 | 516 433 0 4050 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1100 -112 27 0 | 540 207 0 3810 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1025 -109 27 0 | 629 351 0 5165 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 952 -107 27 0 | 382 177 0 7500 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 882 -104 26 0 | 347 347 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 815 -102 26 0 | 315 315 0 3350 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 751 -99 26 0 | 0 0 0 500 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 690 -96 26 0 | 499 220 0 7224 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 632 -93 26 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 571 571 571 571 -96 26 7 | 571 571 7 3750 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 523 -88 26 0 | 192 142 0 1575 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 480 -81 26 0 | 167 156 0 1409 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 439 -76 26 300 | 475 117 300 6994 -300
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 399 -71 26 0 | 415 279 0 407 0
JUN-25 8700 C 0 0 0 0 0 | 367 367 365 364 -70 26 14 | 430 365 14 521 +14
JUN-25 8800 C 0 0 0 0 0 | 333 333 333 331 -66 26 314 | 691 103 314 3205 -300
JUN-25 8900 C 0 0 0 0 0 | 305 305 303 302 -58 27 14 | 403 303 14 21 +14
JUN-25 9000 C 0 0 0 0 0 | 277 277 275 276 -54 27 14 | 298 76 14 5281 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 251 -52 27 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 228 -49 27 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 207 -46 27 0 | 0 0 0 800 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 189 -41 28 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 172 -38 28 300 | 0 0 300 2850 -300
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 157 -35 28 0 | 198 192 0 2150 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 143 -31 28 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 130 -29 28 0 | 155 155 0 2805 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 116 -30 28 0 | 140 140 0 5 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 105 -26 28 0 | 125 125 0 4695 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 96 -23 29 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 87 -26 29 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 79 -24 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 72 -20 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 65 -19 29 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 59 -18 29 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 54 -16 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 49 -15 30 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 45 -14 30 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 41 -13 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1463 | TOTAL CALL 1463 103693 -872
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 46 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 37 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 35 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 31 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 0 28 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 455 93 0 8330 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 126 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 20 +5 28 0 | 0 0 0 3800 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 25 +6 28 0 | 170 75 0 5536 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 31 +7 28 0 | 286 92 0 5973 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 38 +8 27 0 | 278 88 0 6371 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 48 +11 28 0 | 279 103 0 3450 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 58 +11 28 0 | 424 72 0 1328 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 70 +12 27 0 | 432 82 0 2348 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 84 +14 27 0 | 472 92 0 5799 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 98 +15 27 500 | 591 114 500 2735 +130
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 113 +15 27 0 | 185 185 0 9000 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 130 +17 27 0 | 581 128 0 3664 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 151 +21 26 0 | 635 142 0 3164 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 175 +24 26 0 | 664 157 0 6486 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 201 +26 26 0 | 0 0 0 4000 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 230 +28 26 0 | 365 220 0 4335 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 262 +31 26 1300 | 403 403 1300 4350 +950
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 297 +33 26 0 | 0 0 0 850 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 339 +40 26 0 | 302 302 0 3305 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 385 +49 26 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 429 +49 26 0 | 0 0 0 2900 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 483 +56 26 0 | 546 546 0 1500 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 536 +56 26 0 | 601 601 0 1757 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 594 +64 26 0 | 0 0 0 350 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 651 +60 26 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 723 +66 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 790 +73 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 861 +77 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 933 +80 27 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1008 +83 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1085 +86 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1164 +89 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1245 +92 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1328 +95 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1412 +97 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1497 +99 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1584 +102 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1672 +104 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1761 +106 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1851 +107 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1942 +109 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2034 +111 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2127 +113 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2220 +114 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2314 +115 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2409 +117 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2504 +118 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2600 +119 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2696 +120 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1800 | TOTAL PUT 1800 112674 +1080
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 3263 216367 +208
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 3584 -130 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3534 -130 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3484 -130 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3435 -130 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3385 -130 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3335 -130 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3237 -129 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3138 -129 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3040 -129 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2942 -128 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2844 -128 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2747 -128 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2651 -127 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2556 -126 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2461 -125 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2367 -124 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2274 -124 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2182 -123 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2092 -121 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2003 -120 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1915 -119 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1828 -118 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1744 -116 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1661 -114 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1579 -113 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1500 -112 26 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1423 -110 26 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1348 -108 26 0 | 0 0 0 700 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1275 -106 26 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1204 -104 26 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1135 -103 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1069 -101 26 0 | 0 0 0 1650 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1005 -99 26 0 | 0 0 0 300 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 944 -96 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 885 -94 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 828 -93 26 0 | 0 0 0 2500 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 774 -90 26 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 716 -94 25 0 | 0 0 0 1400 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 669 -90 25 300 | 0 0 300 600 +300
SEP-25 8400 C 0 0 0 0 150 | 0 0 0 627 -87 26 150 | 0 0 300 3800 +150
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 587 -80 26 0 | 0 0 0 3300 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 549 -76 26 0 | 635 635 0 1795 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 513 -74 26 0 | 642 423 0 8 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 481 -67 26 1200 | 610 610 1200 1201 +1000
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 449 -64 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 419 -60 26 0 | 0 0 0 1050 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 388 -62 26 0 | 362 297 0 77 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 364 -56 26 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 339 -52 27 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 318 -50 27 0 | 0 0 0 600 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 296 -48 27 0 | 0 0 0 1700 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 276 -42 27 0 | 500 235 0 230 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 256 -42 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 240 -38 27 0 | 0 0 0 550 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 224 -37 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 210 -35 27 0 | 0 0 0 4378 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 196 -33 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 183 -31 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 171 -29 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 160 -27 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 149 -26 28 0 | 0 0 0 200 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 138 -26 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 128 -25 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 118 -25 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 109 -25 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 101 -25 28 0 | 0 0 0 3400 0
TOTAL CALL 150 | TOTAL CALL 1650 | TOTAL CALL 1800 33061 +1450
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 10 +3 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 12 +3 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 15 +3 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 19 +4 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 24 +5 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 29 +6 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 35 +7 27 0 | 230 173 0 3003 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 42 +7 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 50 +8 27 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 60 +10 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 71 +11 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 83 +12 27 0 | 0 0 0 1785 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 96 +13 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 112 +15 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 129 +17 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 152 +23 27 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 169 +16 26 0 | 0 0 0 4550 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 191 +16 26 0 | 0 0 0 1100 0
SEP-25 7200 P 0 0 0 0 0 | 200 200 200 215 +21 26 30 | 200 200 30 30 +30
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 240 +21 26 0 | 0 0 0 1750 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 269 +29 26 0 | 0 0 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 298 +29 26 0 | 0 0 0 3650 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 330 +28 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 369 +38 26 500 | 0 0 500 1350 +500
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 406 +38 26 0 | 376 376 0 7 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 448 +41 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 493 +45 26 0 | 509 508 0 3064 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 543 +48 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 594 +51 26 700 | 0 0 700 2600 +700
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 645 +55 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 703 +63 26 150 | 0 0 150 450 +150
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 760 +64 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 810 +54 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 883 +64 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 949 +66 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1016 +67 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1086 +70 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1158 +73 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1232 +75 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1307 +78 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1384 +80 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1462 +82 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1542 +84 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1623 +86 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1706 +88 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1789 +90 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1874 +92 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1960 +94 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2047 +96 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2134 +97 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2223 +99 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2312 +100 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2402 +101 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2493 +103 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2585 +105 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2677 +106 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2769 +106 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1380 | TOTAL PUT 1380 26332 +1380
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 3180 59393 +2830
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 4504 -133 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4404 -133 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4304 -133 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4205 -133 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4105 -133 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4005 -133 25 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3906 -132 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3806 -133 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3707 -133 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3608 -133 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3509 -133 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3411 -132 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3215 -132 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3021 -132 25 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2926 -131 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2831 -130 25 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2736 -131 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2643 -130 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2551 -129 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2459 -129 25 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2369 -128 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2281 -127 25 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2193 -127 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2107 -126 25 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2023 -124 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1940 -123 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1860 -121 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1780 -121 25 0 | 0 0 0 1000 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1703 -119 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1628 -117 25 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1554 -116 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1483 -114 25 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1414 -111 25 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1347 -109 25 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1281 -108 25 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1218 -106 25 0 | 0 0 0 1050 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1158 -103 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1099 -101 25 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1042 -99 25 0 | 0 0 0 1700 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 988 -96 25 0 | 877 445 0 1060 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 936 -93 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 886 -91 25 0 | 0 0 0 1800 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 831 -100 25 0 | 859 859 0 2310 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 794 -94 26 0 | 0 0 0 4880 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 752 -91 26 300 | 0 0 300 2900 +300
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 708 -83 26 0 | 0 0 0 1200 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 664 -93 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 636 -79 26 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 599 -71 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 569 -65 26 0 | 600 220 0 1760 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 538 -66 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 506 -60 26 0 | 0 0 0 0 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 478 -58 26 0 | 330 330 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 449 -65 26 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 429 -56 26 1000 | 445 445 1000 3977 +1000
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 402 -51 26 0 | 194 194 0 50 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 381 -49 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 359 -43 27 0 | 0 0 0 400 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 333 -54 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 314 -43 26 0 | 0 0 0 1300 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 295 -42 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 278 -40 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 247 -35 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 219 -32 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 194 -29 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 172 -26 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 153 -23 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 136 -20 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 120 -18 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1300 | TOTAL CALL 1300 41024 +1300
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 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 17 +1 25 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 22 +2 25 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 27 +3 25 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 32 +2 25 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 39 +3 25 0 | 216 206 0 6790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 47 +4 25 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 55 +4 25 0 | 222 222 0 6855 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 65 +5 25 0 | 244 244 0 1405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 77 +6 25 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 89 +6 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 103 +7 25 0 | 0 0 0 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 119 +9 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 136 +10 25 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 156 +12 25 0 | 0 0 0 200 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 176 +12 25 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 205 +20 26 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 229 +15 26 850 | 0 0 850 4300 +850
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 252 +17 25 0 | 0 0 0 13600 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 279 +17 25 0 | 0 0 0 1350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 306 +21 25 0 | 0 0 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 337 +24 25 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 370 +23 25 0 | 0 0 0 1700 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 410 +31 25 1000 | 0 0 1000 1400 +1000
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 444 +31 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 490 +38 25 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 527 +34 25 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 576 +41 25 1250 | 0 0 1250 2700 +1250
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 626 +44 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 676 +46 25 0 | 0 0 0 800 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 733 +54 25 0 | 765 765 0 770 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 785 +55 25 300 | 0 0 300 9655 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 845 +63 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 904 +66 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 965 +56 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1029 +60 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1094 +63 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1160 +65 26 0 | 0 0 0 0 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1229 +68 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1299 +71 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1370 +73 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1443 +75 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1518 +78 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1594 +81 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1671 +83 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1749 +85 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1829 +88 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1910 +90 26 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1991 +91 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2074 +93 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2243 +98 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2415 +101 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2590 +104 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2768 +107 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2949 +110 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3132 +113 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3316 +115 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3400 | TOTAL PUT 3400 78458 +3100
| MONTH PUT/CALL RATIO 2.61
| MONTH TOTAL 4700 119482 +4400
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 4557 -133 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4457 -134 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4359 -133 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4260 -133 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4161 -134 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4063 -133 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3966 -132 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3868 -133 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3771 -133 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3675 -132 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3579 -132 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3484 -132 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3297 -130 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3112 -129 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2931 -128 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2755 -126 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2584 -124 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2418 -121 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2257 -119 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2103 -116 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1955 -113 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1814 -109 25 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1679 -106 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1551 -103 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1430 -99 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1316 -95 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1209 -91 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1108 -87 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1014 -83 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 930 -75 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 851 -72 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 779 -67 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 712 -63 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 650 -60 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 594 -56 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 542 -52 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 494 -49 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 450 -46 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 410 -43 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 374 -40 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 341 -37 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 310 -35 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 2 0 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 12 +2 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 17 +1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 21 +2 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 25 +2 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 30 +2 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 43 +4 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 58 +5 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 77 +6 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 101 +8 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 130 +10 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 164 +13 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 203 +15 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 249 +18 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 301 +21 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 360 +25 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 425 +28 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 497 +31 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 576 +35 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 662 +39 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 755 +43 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 854 +47 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 960 +51 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1076 +59 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1197 +62 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1325 +67 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1458 +71 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1596 +74 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1740 +78 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1888 +82 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2040 +85 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2196 +88 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2356 +91 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2520 +94 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2687 +97 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2856 +99 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 4595 -133 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4497 -133 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4399 -133 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4303 -132 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4206 -132 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4110 -132 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4015 -131 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3921 -130 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3827 -130 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3734 -129 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3641 -129 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3550 -128 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3370 -127 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3194 -125 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3022 -123 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2855 -121 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2694 -118 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2537 -116 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2386 -114 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2241 -111 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2102 -108 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1969 -104 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1842 -101 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1720 -98 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1605 -94 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1496 -90 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1392 -87 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1295 -83 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1202 -80 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1118 -74 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1040 -70 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 966 -66 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 897 -63 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 833 -59 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 773 -56 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 717 -53 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 665 -50 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 616 -48 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 571 -45 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 529 -43 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 491 -40 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 455 -38 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 421 -36 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 390 -34 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 362 -31 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 10 +1 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 18 +2 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 21 +2 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 25 +2 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 30 +3 25 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 36 +4 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 42 +4 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 49 +5 26 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 56 +5 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 65 +6 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 85 +7 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 109 +9 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 137 +11 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 170 +13 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 209 +16 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 252 +18 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 301 +20 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 356 +23 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 417 +26 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 484 +30 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 557 +33 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 635 +36 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 720 +40 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 811 +44 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 907 +47 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1010 +51 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1117 +54 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1233 +60 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1355 +64 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1481 +68 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1612 +71 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1748 +75 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1888 +78 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2032 +81 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2180 +84 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2331 +86 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2486 +89 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2644 +91 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2806 +94 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2970 +96 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3136 +98 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3305 +100 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3477 +103 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 3326 -128 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3167 -127 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3011 -125 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2858 -124 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2709 -122 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2563 -121 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2421 -119 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2282 -118 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2147 -116 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2016 -114 27 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1889 -112 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1766 -109 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1647 -107 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1533 -103 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1422 -101 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1316 -97 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1217 -91 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1122 -88 24 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1032 -85 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 946 -82 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 864 -79 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 787 -75 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 714 -72 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 646 -67 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 582 -64 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 299 +6 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 340 +7 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 384 +9 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 431 +10 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 482 +12 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 536 +13 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 594 +15 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 655 +16 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 720 +18 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 789 +20 27 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 862 +22 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 939 +25 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1020 +27 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1106 +31 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1195 +33 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1289 +37 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1390 +43 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1495 +46 24 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1605 +49 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1719 +52 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1837 +55 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1960 +59 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2087 +62 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2219 +67 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2355 +70 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4681 -133 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4593 -132 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4505 -133 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4418 -133 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4332 -132 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4247 -132 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4162 -132 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4078 -131 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3995 -130 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3912 -130 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3830 -130 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3749 -129 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3588 -129 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3431 -128 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3277 -126 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3125 -126 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2977 -124 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2832 -123 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2690 -122 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2551 -121 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2416 -119 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2284 -117 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2156 -115 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2031 -112 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1909 -111 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1791 -109 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1677 -106 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1566 -104 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1460 -100 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1360 -94 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1264 -92 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1172 -89 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1084 -86 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1000 -82 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 920 -79 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 843 -76 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 771 -73 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 702 -70 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 637 -66 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 576 -63 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 519 -59 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 466 -55 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 0 132 +1 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 144 +2 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 156 +1 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 169 +1 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 183 +2 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 198 +2 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 213 +2 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 229 +3 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 246 +4 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 263 +4 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 281 +4 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 300 +5 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 339 +5 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 382 +6 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 428 +8 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 476 +8 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 528 +10 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 583 +11 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 641 +12 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 702 +13 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 767 +15 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 835 +17 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 907 +19 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 982 +22 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1060 +23 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1142 +25 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1228 +28 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1317 +30 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1411 +34 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1511 +40 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1615 +42 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1723 +45 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1835 +48 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1951 +52 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2071 +55 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2194 +58 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2322 +61 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2453 +64 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2588 +68 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2727 +71 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2870 +75 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3017 +79 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 4814 -134 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4730 -134 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4648 -133 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4565 -134 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4484 -133 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4403 -133 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4323 -132 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4243 -132 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4164 -132 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4086 -132 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4008 -132 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3931 -131 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3779 -130 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3630 -129 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3483 -128 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3339 -127 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3197 -127 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3058 -126 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2922 -124 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2789 -123 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2658 -122 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2530 -120 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2405 -118 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2283 -116 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2163 -115 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2047 -113 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1933 -111 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1823 -108 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1715 -106 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1614 -100 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1517 -97 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1422 -96 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1331 -93 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1243 -90 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1158 -88 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1077 -84 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 999 -81 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 924 -78 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 852 -76 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 783 -73 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 718 -70 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 656 -67 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 0 223 +1 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 239 +1 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 257 +2 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 274 +1 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 293 +2 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 312 +2 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 332 +3 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 352 +3 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 373 +3 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 395 +3 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 417 +3 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 440 +4 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 488 +5 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 539 +6 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 592 +7 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 648 +8 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 706 +8 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 767 +9 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 831 +11 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 898 +12 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 967 +13 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1039 +15 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1114 +17 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1192 +19 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1272 +20 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1356 +22 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1442 +24 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1532 +27 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1624 +29 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1723 +35 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1826 +38 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1931 +39 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2040 +42 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2152 +45 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2267 +47 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2386 +51 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2508 +54 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2633 +57 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2761 +59 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2892 +62 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3027 +65 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3165 +68 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 4420 -120 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4345 -119 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4271 -118 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4197 -117 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4123 -117 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3979 -115 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3836 -114 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3696 -112 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3558 -110 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3422 -109 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3289 -107 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3158 -104 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3029 -103 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2902 -101 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2778 -99 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2655 -97 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2536 -95 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2418 -93 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2303 -91 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2190 -89 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2080 -86 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1972 -84 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1866 -82 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1768 -79 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1672 -77 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1579 -74 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1488 -72 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1400 -70 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1315 -67 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1232 -65 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1153 -62 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1076 -59 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1002 -57 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 930 -55 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 862 -52 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 0 487 +15 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 512 +16 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 538 +17 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 564 +18 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 590 +18 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 646 +20 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 703 +21 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 763 +23 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 825 +25 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 889 +26 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 956 +28 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1025 +31 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1096 +32 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1169 +34 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1245 +36 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1322 +38 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1403 +40 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1485 +42 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1570 +44 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1657 +46 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1747 +49 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1839 +51 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1933 +53 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2035 +56 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2139 +58 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2246 +61 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2355 +63 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2467 +65 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2582 +68 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2699 +70 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2820 +73 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2943 +76 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3069 +78 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3197 +80 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3329 +83 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 1.93
MARKET TOTAL 37930 905734 +11606
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED