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 8000 3481 62 30 88 63 6945 -66
P MAR-25 8500 2642 200 30 277 191 2387 -153
C MAR-25 9500 2603 79 33 61 52 6761 +46
P MAR-25 7200 2243 5 32 13 11 9712 -9
C MAR-25 8800 2118 247 30 249 201 4463 +123
C MAR-25 8500 2084 388 29 390 312 10301 +175
P MAR-25 8400 1999 160 30 232 151 4620 -134
P MAR-25 8600 1857 242 30 333 236 1780 -175
C FEB-25 8600 1807 0 0 46 6 0 -5
P MAR-25 8300 1685 129 30 188 119 3617 -112
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 FEB 2025, THURSDAY 21 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 0 -2929 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 0 -2829 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 0 -2729 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 0 -2629 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 0 -2529 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 0 -2429 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 0 -2329 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 0 -2229 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 0 -2129 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 0 -2029 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 0 -1929 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 0 -1829 0 0 | 0 0 0 0 -1500
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 0 -1729 0 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 0 -1629 0 0 | 412 409 0 0 -420
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 0 -1529 0 0 | 357 227 0 0 -59
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 0 -1429 0 0 | 474 204 0 0 -1650
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 0 -1329 0 0 | 419 145 0 0 -4180
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 0 -1229 0 0 | 382 139 0 0 -2650
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 0 -1129 0 0 | 883 107 0 0 -3524
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 0 -1029 0 0 | 1173 68 0 0 -4152
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 0 -929 0 0 | 689 55 0 0 -3092
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 0 -829 0 0 | 503 44 0 0 -3295
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 0 -729 0 0 | 408 40 0 0 -2252
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 0 -629 0 0 | 346 31 0 0 -5790
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 0 -530 0 0 | 685 36 0 0 -4161
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 0 -430 0 0 | 598 23 0 0 -4435
FEB-25 8000 C 0 0 0 0 0 | 0 0 0 0 -333 0 0 | 503 17 0 0 -2706
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 0 -240 0 0 | 404 16 0 0 -1322
FEB-25 8200 C 0 0 0 0 0 | 280 280 280 0 -152 0 2 | 321 14 2 0 -4831
FEB-25 8300 C 0 0 0 0 0 | 176 176 176 0 -77 0 2 | 231 12 2 0 -2783
FEB-25 8400 C 0 0 0 0 0 | 80 112 80 0 -35 0 35 | 173 11 35 0 -2700
FEB-25 8500 C 0 0 0 0 0 | 29 104 25 0 -14 0 292 | 151 8 292 0 -5019
FEB-25 8600 C 0 0 0 0 0 | 25 46 6 0 -5 0 1807 | 97 5 1807 0 -1292
FEB-25 8700 C 0 0 0 0 0 | 3 5 1 0 -2 0 665 | 74 1 665 1296 -85
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 0 -1 0 140 | 43 2 140 1913 -140
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 34 1 0 239 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 43 6 0 95 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 65 2 0 69 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 9 2 0 728 0
FEB-25 9300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 2 0 170 0
FEB-25 9400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 6 0 57 0
FEB-25 9500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 3 0 24 0
FEB-25 9600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 25 0
FEB-25 9700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 69 0
FEB-25 9800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 19 0
FEB-25 9900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
FEB-25 10000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
FEB-25 10100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 200 0
FEB-25 10200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2943 | TOTAL CALL 2943 4904 -62038
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 0 -1 0 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 31 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 9 0 27 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 28 3 0 58 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 1 0 231 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 2 0 92 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 15 0 8 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 19 6 0 149 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 43 1 0 1100 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 54 8 0 1071 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 111 7 0 800 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 132 1 0 3095 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 127 1 0 2326 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 224 2 0 3266 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 269 3 0 2809 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 223 2 0 7333 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 300 3 0 6057 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 301 3 0 7145 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 417 2 0 6580 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 427 5 0 5561 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 379 1 0 2030 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 395 1 0 2433 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 298 3 0 2429 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 389 2 0 2186 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 461 2 0 1561 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 257 2 0 2641 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 0 -4 0 0 | 312 4 0 1498 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 0 -9 0 0 | 257 6 0 1090 0
FEB-25 8200 P 0 0 0 0 0 | 1 1 1 0 -21 0 150 | 181 1 150 4076 +130
FEB-25 8300 P 0 0 0 0 0 | 3 5 2 0 -49 0 235 | 258 2 235 661 -5
FEB-25 8400 P 0 0 0 0 0 | 13 14 1 0 -103 0 180 | 259 1 180 555 +7
FEB-25 8500 P 0 0 0 0 0 | 40 55 1 0 -181 0 1064 | 247 1 1064 1415 +827
FEB-25 8600 P 0 0 0 0 0 | 56 56 2 0 -272 0 1134 | 321 2 1134 1100 +1082
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 0 -372 0 0 | 291 272 0 0 -5
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 0 -471 0 0 | 368 340 0 0 -25
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 0 -571 0 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 0 -671 0 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 0 -771 0 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 0 -871 0 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 0 -971 0 0 | 0 0 0 0 0
FEB-25 9400 P 0 0 0 0 0 | 0 0 0 0 -1071 0 0 | 0 0 0 0 0
FEB-25 9500 P 0 0 0 0 0 | 0 0 0 0 -1171 0 0 | 0 0 0 0 0
FEB-25 9600 P 0 0 0 0 0 | 0 0 0 0 -1271 0 0 | 0 0 0 0 0
FEB-25 9700 P 0 0 0 0 0 | 0 0 0 0 -1371 0 0 | 0 0 0 0 0
FEB-25 9800 P 0 0 0 0 0 | 0 0 0 0 -1471 0 0 | 0 0 0 0 0
FEB-25 9900 P 0 0 0 0 0 | 0 0 0 0 -1571 0 0 | 0 0 0 0 0
FEB-25 10000 P 0 0 0 0 0 | 0 0 0 0 -1671 0 0 | 0 0 0 0 0
FEB-25 10100 P 0 0 0 0 0 | 0 0 0 0 -1771 0 0 | 0 0 0 0 0
FEB-25 10200 P 0 0 0 0 0 | 0 0 0 0 -1871 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2763 | TOTAL PUT 2763 71414 +2011
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 5706 76318 -60027
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 4345 +336 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 4295 +336 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 4245 +336 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4195 +336 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4145 +336 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4095 +336 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 4045 +336 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3995 +336 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3945 +336 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3895 +336 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3845 +336 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3795 +336 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3745 +336 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3695 +336 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3595 +336 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3495 +336 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3395 +336 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3295 +336 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3195 +336 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3095 +336 0 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2995 +336 0 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2895 +336 0 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2795 +336 0 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2695 +336 0 0 | 0 0 0 5350 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2595 +336 0 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2495 +336 0 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2395 +336 0 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2295 +336 0 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2195 +335 0 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2095 +335 0 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1995 +334 0 0 | 0 0 0 4400 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1896 +334 33 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1796 +333 32 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1697 +332 32 0 | 512 186 0 7188 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1598 +330 32 0 | 471 235 0 4481 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1500 +328 32 0 | 421 187 0 7108 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1402 +324 32 0 | 536 254 0 4371 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1307 +322 33 145 | 541 130 145 8575 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1209 +315 31 0 | 686 186 0 6182 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1115 +309 31 0 | 455 114 0 7141 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1022 +300 31 0 | 341 110 0 4908 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 932 +292 31 0 | 396 34 0 4400 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 844 +281 31 0 | 351 96 0 597 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 759 +268 31 0 | 600 81 0 9088 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 678 +255 31 0 | 408 69 0 2942 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 601 +244 30 0 | 423 61 0 14660 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 528 +226 30 0 | 404 50 0 5274 0
MAR-25 8400 C 0 0 0 0 0 | 365 365 365 446 +192 28 147 | 365 45 147 5319 +143
MAR-25 8500 C 0 0 0 0 0 | 312 390 312 388 +175 29 2084 | 390 37 2084 10301 +1548
MAR-25 8600 C 0 0 0 0 0 | 269 339 269 329 +151 29 629 | 339 43 629 9195 -622
MAR-25 8700 C 0 0 0 0 0 | 228 287 225 283 +135 29 272 | 287 27 272 4350 +201
MAR-25 8800 C 0 0 0 0 0 | 202 249 201 247 +123 30 2118 | 249 28 2118 4463 -729
MAR-25 8900 C 0 0 0 0 0 | 157 190 157 211 +108 31 122 | 190 26 122 815 +100
MAR-25 9000 C 0 0 0 0 0 | 124 166 118 179 +94 31 1346 | 416 4 1346 10206 +341
MAR-25 9100 C 0 0 0 0 0 | 136 155 136 153 +83 32 50 | 155 21 50 2978 +50
MAR-25 9200 C 0 0 0 0 0 | 103 130 103 130 +72 32 184 | 130 19 184 2486 -8
MAR-25 9300 C 0 0 0 0 0 | 79 87 75 110 +62 32 16 | 108 15 16 1141 +7
MAR-25 9400 C 0 0 0 0 0 | 64 92 64 93 +53 33 236 | 100 15 236 3532 -45
MAR-25 9500 C 0 0 0 0 0 | 52 61 52 79 +46 33 2603 | 79 12 2603 6761 +2560
MAR-25 9600 C 0 0 0 0 0 | 48 62 44 67 +39 34 75 | 82 12 75 3622 0
MAR-25 9700 C 0 0 0 0 0 | 44 54 44 56 +33 34 27 | 230 22 27 79 +18
MAR-25 9800 C 0 0 0 0 0 | 33 48 33 47 +27 35 76 | 224 11 76 757 0
MAR-25 9900 C 0 0 0 0 0 | 30 38 29 40 +24 35 37 | 42 16 37 42 +26
MAR-25 10000 C 0 0 0 0 0 | 25 25 25 33 +19 35 411 | 41 13 411 4250 +400
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 28 +16 36 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 24 +14 36 0 | 22 22 0 10 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 20 +12 37 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 17 +10 37 0 | 169 20 0 64 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 15 +9 38 0 | 17 17 0 502 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 13 +8 38 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 11 +7 39 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9 +6 39 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 8 +6 39 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 7 +6 40 200 | 15 15 200 207 +200
TOTAL CALL 0 | TOTAL CALL 10778 | TOTAL CALL 10778 190159 +4190
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 88 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 1 1 0 35 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 1 1 1 1 0 66 157 | 173 1 157 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 8 8 0 1776 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 41 4 0 3858 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 15 12 0 3040 0
MAR-25 5700 P 0 0 0 0 0 | 2 2 2 1 0 55 13 | 4 2 13 2130 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 528 3 0 4394 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 4 3 0 1826 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 68 4 0 9355 0
MAR-25 6100 P 0 0 0 0 0 | 3 3 3 1 0 47 15 | 99 3 15 1940 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 337 3 0 5333 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 381 4 0 2280 0
MAR-25 6400 P 0 0 0 0 0 | 4 4 4 1 0 41 17 | 160 4 17 7202 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 177 6 0 8105 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 216 5 0 5706 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 173 6 0 5731 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 290 7 0 6847 0
MAR-25 6900 P 0 0 0 0 0 | 8 8 8 1 -4 32 400 | 288 8 400 4125 +6
MAR-25 7000 P 0 0 0 0 0 | 9 10 8 2 -5 32 1282 | 360 8 1282 8934 +924
MAR-25 7100 P 0 0 0 0 0 | 10 11 10 4 -6 33 511 | 473 10 511 7252 +200
MAR-25 7200 P 0 0 0 0 0 | 13 13 11 5 -9 32 2243 | 442 11 2243 9712 -291
MAR-25 7300 P 0 0 0 0 0 | 15 15 13 7 -12 32 346 | 528 13 346 6216 -294
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 10 -17 32 800 | 449 22 800 8369 +670
MAR-25 7500 P 0 0 0 0 0 | 23 23 19 14 -22 31 1343 | 326 19 1343 5657 +636
MAR-25 7600 P 0 0 0 0 0 | 32 32 24 20 -26 31 112 | 388 24 112 3457 -50
MAR-25 7700 P 0 0 0 0 0 | 42 42 27 28 -33 31 194 | 316 27 194 2435 +85
MAR-25 7800 P 0 0 0 0 0 | 54 54 37 36 -43 31 1546 | 659 37 1546 3709 +1482
MAR-25 7900 P 0 0 0 0 0 | 69 69 46 47 -54 30 579 | 618 46 579 5341 +521
MAR-25 8000 P 0 0 0 0 0 | 88 88 63 62 -66 30 3481 | 348 63 3481 6945 +2336
MAR-25 8100 P 0 0 0 0 0 | 97 97 75 80 -79 30 1669 | 661 75 1669 2515 -86
MAR-25 8200 P 0 0 0 0 0 | 145 146 93 103 -95 30 1218 | 321 93 1218 3938 +310
MAR-25 8300 P 0 0 0 0 0 | 174 188 119 129 -112 30 1685 | 330 119 1685 3617 +1138
MAR-25 8400 P 0 0 0 0 0 | 217 232 151 160 -134 30 1999 | 433 151 1999 4620 +1100
MAR-25 8500 P 0 0 0 0 0 | 256 277 191 200 -153 30 2642 | 413 191 2642 2387 +1673
MAR-25 8600 P 0 0 0 0 0 | 333 333 236 242 -175 30 1857 | 473 236 1857 1780 +1773
MAR-25 8700 P 0 0 0 0 0 | 349 349 294 296 -196 30 38 | 403 294 38 22 +15
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 356 -211 31 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 419 -227 31 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 484 -244 31 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 557 -257 31 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 634 -267 32 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 714 -277 32 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 797 -285 33 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 883 -292 33 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 971 -298 34 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1061 -304 34 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1152 -309 35 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1245 -312 35 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1339 -316 36 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1434 -318 36 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1529 -321 36 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1626 -323 37 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1723 -325 37 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1820 -327 38 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1918 -328 38 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2016 -329 39 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2115 -329 39 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2213 -331 39 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2312 -331 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 24147 | TOTAL PUT 24147 166550 +12148
| MONTH PUT/CALL RATIO 2.24
| MONTH TOTAL 34925 356709 +16338
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 3212 +338 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3112 +338 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 3012 +338 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2912 +338 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2812 +338 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2712 +337 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2612 +337 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2512 +337 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2413 +337 31 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2313 +336 29 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2213 +334 28 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2114 +334 29 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 2015 +332 29 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1917 +331 29 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1819 +328 29 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1721 +325 29 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1625 +322 29 0 | 494 446 0 15 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1530 +318 29 0 | 472 435 0 317 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1436 +313 29 0 | 398 384 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1343 +307 29 0 | 370 341 0 230 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1252 +301 29 0 | 473 473 0 2 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1164 +294 29 0 | 347 287 0 400 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 1077 +286 29 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 994 +278 29 0 | 144 140 0 2 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 913 +268 29 0 | 465 465 0 28 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 836 +258 29 0 | 332 169 0 1200 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 761 +247 29 0 | 509 136 0 207 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 691 +235 29 0 | 432 90 0 672 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 624 +222 29 0 | 398 398 0 306 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 561 +205 29 0 | 399 92 0 1102 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 497 +184 28 0 | 323 151 0 17 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 445 +171 28 550 | 291 276 550 560 +550
APR-25 8700 C 0 0 0 0 0 | 0 0 0 400 +160 29 0 | 268 268 0 585 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 356 +147 29 0 | 140 101 0 380 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 316 +133 29 0 | 257 213 0 25 0
APR-25 9000 C 0 0 0 0 0 | 238 284 238 276 +116 29 36 | 284 110 36 1772 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 251 +112 30 0 | 209 183 0 23 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 223 +102 30 0 | 182 162 0 942 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 198 +93 30 0 | 168 143 0 1612 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 176 +83 31 0 | 0 0 0 0 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 156 +75 31 0 | 0 0 0 0 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 138 +68 31 0 | 47 46 0 20 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 123 +62 32 0 | 0 0 0 0 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 109 +55 32 0 | 0 0 0 0 0
APR-25 9900 C 0 0 0 0 0 | 0 0 0 97 +50 32 0 | 0 0 0 0 0
APR-25 10000 C 0 0 0 0 0 | 66 66 66 85 +44 32 16 | 66 66 16 816 +16
APR-25 10100 C 0 0 0 0 0 | 0 0 0 76 +39 33 0 | 0 0 0 0 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 67 +35 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 602 | TOTAL CALL 602 12241 +566
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 42 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 28 26 0 4 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 118 62 0 505 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 2 -5 29 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 4 -6 30 0 | 119 33 0 704 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 5 -8 29 0 | 147 116 0 1009 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 7 -10 29 0 | 227 227 0 700 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 10 -13 29 700 | 0 0 700 800 +200
APR-25 7100 P 0 0 0 0 0 | 0 0 0 13 -17 29 0 | 195 47 0 17 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 18 -21 29 0 | 162 39 0 1704 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 24 -26 29 0 | 0 0 0 300 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 32 -30 29 0 | 492 131 0 276 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 42 -33 29 0 | 399 391 0 108 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 53 -40 29 0 | 437 437 0 4 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 65 -49 29 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 79 -59 28 0 | 273 273 0 10 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 98 -68 28 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 120 -78 28 0 | 224 224 0 2707 0
APR-25 8100 P 0 0 0 0 0 | 147 147 139 145 -88 28 37 | 443 139 37 68 +24
APR-25 8200 P 0 0 0 0 0 | 171 171 167 174 -99 28 27 | 456 167 27 70 +27
APR-25 8300 P 0 0 0 0 0 | 0 0 0 206 -114 28 0 | 328 297 0 9 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 242 -129 28 0 | 560 335 0 320 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 282 -147 28 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 329 -160 28 550 | 0 0 550 550 +550
APR-25 8700 P 0 0 0 0 0 | 426 426 426 383 -183 28 15 | 426 426 15 15 +15
APR-25 8800 P 0 0 0 0 0 | 442 442 437 438 -198 28 30 | 442 437 30 30 +30
APR-25 8900 P 0 0 0 0 0 | 0 0 0 502 -208 29 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 570 -217 29 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 638 -229 30 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 710 -239 30 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 785 -248 30 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 862 -257 30 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 942 -265 31 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1025 -272 31 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1109 -279 31 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1195 -285 32 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1282 -291 32 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1371 -296 32 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1462 -300 33 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1553 -304 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1359 | TOTAL PUT 1359 9910 +846
| MONTH PUT/CALL RATIO 2.25
| MONTH TOTAL 1961 22151 +1412
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 3111 +338 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 3011 +337 0 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2911 +337 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2811 +337 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2712 +337 28 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2612 +336 27 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2512 +335 26 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2413 +334 27 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2314 +333 27 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2216 +332 27 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 2117 +329 27 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 2020 +328 27 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1923 +325 27 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1827 +322 27 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1732 +318 27 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1638 +313 27 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1546 +309 27 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1456 +304 27 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1367 +298 27 0 | 521 521 0 20 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1281 +292 27 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1196 +284 27 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 1115 +277 27 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 1036 +268 27 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 960 +260 27 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 887 +251 27 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 817 +241 27 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 750 +225 27 0 | 367 367 0 18 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 687 +211 27 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 628 +201 27 0 | 332 332 0 1014 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 574 +190 28 0 | 463 463 0 2 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 523 +178 28 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 478 +170 28 0 | 0 0 0 0 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 434 +158 28 0 | 214 182 0 300 0
MAY-25 8900 C 0 0 0 0 0 | 375 375 375 394 +146 28 20 | 375 375 20 20 +20
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 357 +137 28 0 | 0 0 0 300 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 327 +130 29 0 | 0 0 0 2500 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 295 +118 29 0 | 0 0 0 0 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 268 +110 29 0 | 0 0 0 0 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 244 +103 29 0 | 0 0 0 2500 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 221 +95 30 0 | 0 0 0 300 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 201 +88 30 0 | 0 0 0 900 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 182 +82 30 0 | 110 110 0 100 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 165 +75 30 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 151 +70 31 0 | 0 0 0 0 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 137 +65 31 0 | 0 0 0 0 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 124 +59 31 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 111 +56 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 7974 +20
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 33 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 2 -4 27 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 3 -5 27 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 5 -6 27 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 6 -9 27 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 9 -11 27 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 12 -14 27 0 | 0 0 0 200 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 16 -17 27 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 22 -20 27 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 28 -25 27 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 36 -30 27 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 46 -34 27 0 | 0 0 0 200 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 58 -36 27 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 72 -41 27 0 | 205 142 0 301 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 87 -48 27 0 | 0 0 0 0 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 103 -57 27 0 | 141 141 0 49 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 121 -68 27 104 | 277 159 104 1035 +104
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 144 -76 27 0 | 0 0 0 600 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 170 -86 27 0 | 370 370 0 1000 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 200 -94 27 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 232 -104 27 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 268 -115 27 0 | 0 0 0 600 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 307 -129 27 0 | 0 0 0 200 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 350 -143 27 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 398 -152 27 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 451 -181 27 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 508 -192 27 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 567 -205 27 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 643 -203 28 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 711 -212 28 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 781 -222 29 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 854 -230 29 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 930 -237 29 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1007 -245 29 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1087 -252 30 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1168 -259 30 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1252 -264 30 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1337 -269 30 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1423 -275 31 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1511 -279 31 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1599 -285 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 104 | TOTAL PUT 104 4185 +104
| MONTH PUT/CALL RATIO 5.20
| MONTH TOTAL 124 12159 +124
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 4779 +334 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4679 +334 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4579 +334 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4479 +334 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4379 +334 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4279 +334 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4179 +334 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4079 +334 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3979 +334 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3929 +334 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3879 +334 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3829 +334 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3779 +334 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3729 +334 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3679 +334 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3579 +333 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3479 +333 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3379 +333 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3279 +332 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3180 +333 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3080 +332 27 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2980 +331 26 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2881 +331 27 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2782 +330 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2683 +329 27 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2584 +327 27 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2486 +326 27 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2388 +323 27 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2291 +321 27 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2195 +319 27 0 | 0 0 0 3650 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2099 +316 27 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 2005 +314 27 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1911 +310 27 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1819 +306 27 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1728 +302 27 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1639 +298 27 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1552 +293 27 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1466 +288 27 0 | 516 433 0 4050 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1382 +282 27 0 | 540 207 0 3810 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1301 +276 27 0 | 629 351 0 5165 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1222 +270 27 0 | 382 177 0 7500 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1145 +263 27 0 | 347 347 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1071 +256 27 0 | 315 315 0 3350 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1000 +249 27 0 | 0 0 0 500 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 932 +242 27 0 | 499 220 0 7224 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 866 +234 27 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 803 +232 27 0 | 571 571 0 3750 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 743 +220 27 0 | 192 142 0 1575 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 687 +207 27 0 | 167 156 0 1409 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 625 +186 27 300 | 475 117 300 7294 +300
JUN-25 8600 C 0 0 0 0 0 | 516 518 516 579 +180 27 14 | 518 279 14 407 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 531 +167 27 0 | 430 365 0 521 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 492 +161 27 300 | 691 103 300 3032 -173
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 454 +152 27 0 | 403 303 0 21 0
JUN-25 9000 C 0 0 0 0 0 | 367 367 367 418 +142 28 1007 | 367 76 1007 4474 -807
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 383 +132 28 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 354 +126 28 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 326 +119 28 0 | 0 0 0 800 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 299 +110 28 1200 | 165 165 1200 1800 +1200
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 276 +104 28 300 | 0 0 300 3000 +150
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 254 +97 29 0 | 198 192 0 2150 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 233 +90 29 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 214 +84 29 300 | 155 155 300 3000 +195
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 198 +82 29 0 | 140 140 0 5 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 182 +77 29 300 | 125 125 300 4995 +300
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 169 +73 30 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 148 +61 29 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 136 +57 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 126 +54 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 116 +51 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 109 +50 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 100 +46 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 92 +43 31 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 85 +40 31 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 78 +37 31 150 | 0 0 150 150 +150
TOTAL CALL 0 | TOTAL CALL 3871 | TOTAL CALL 3871 105008 +1315
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 48 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 2 -3 27 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 3 -4 28 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 4 -5 27 0 | 455 93 0 8330 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 5 -7 27 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 7 -8 27 0 | 126 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 9 -11 27 0 | 0 0 0 3800 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 12 -13 27 0 | 170 75 0 5536 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 16 -15 27 0 | 286 92 0 5973 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 20 -18 27 0 | 278 88 0 6371 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 26 -22 27 0 | 279 103 0 3450 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 32 -26 27 0 | 424 72 0 1328 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 40 -30 27 0 | 432 82 0 2348 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 51 -33 27 0 | 472 92 0 5799 0
JUN-25 7100 P 0 0 0 0 0 | 73 73 73 62 -36 27 7 | 591 73 7 2742 +7
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 75 -38 27 0 | 185 185 0 9000 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 90 -40 27 500 | 581 128 500 3439 -225
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 106 -45 27 0 | 635 142 0 3164 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 123 -52 27 1000 | 664 157 1000 6086 -400
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 139 -62 27 0 | 0 0 0 4000 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 162 -68 27 0 | 365 220 0 4335 0
JUN-25 7800 P 0 0 0 0 0 | 211 211 211 187 -75 27 600 | 403 211 600 4400 +50
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 214 -83 27 0 | 0 0 0 850 0
JUN-25 8000 P 0 0 0 0 0 | 256 256 245 245 -94 27 1428 | 302 245 1428 4484 +1179
JUN-25 8100 P 0 0 0 0 0 | 286 286 286 278 -107 27 7 | 286 286 7 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 314 -115 27 600 | 0 0 600 3300 +400
JUN-25 8300 P 0 0 0 0 0 | 369 380 364 356 -127 27 528 | 546 364 528 1650 +150
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 401 -135 27 0 | 601 601 0 1757 0
JUN-25 8500 P 0 0 0 0 0 | 490 490 490 449 -145 27 7 | 490 490 7 357 +7
JUN-25 8600 P 0 0 0 0 0 | 533 533 533 502 -149 27 7 | 533 533 7 7 +7
JUN-25 8700 P 0 0 0 0 0 | 569 569 569 558 -165 27 7 | 569 569 7 7 +7
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 617 -173 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 670 -191 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 740 -193 28 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 806 -202 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 876 -209 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 947 -217 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1021 -224 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1097 -231 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1174 -238 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1254 -243 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1335 -249 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1418 -254 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1502 -259 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1587 -264 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1673 -269 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1761 -273 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1850 -277 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1939 -281 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2030 -284 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2121 -288 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2213 -291 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2306 -294 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2399 -297 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4691 | TOTAL PUT 4691 113856 +1182
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 8562 218864 +2497
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 3922 +338 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3872 +338 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3822 +338 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3772 +337 26 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3723 +338 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3673 +338 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3573 +336 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3474 +336 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3375 +335 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3277 +335 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3178 +334 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3080 +333 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2983 +332 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2886 +330 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2790 +329 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2694 +327 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2599 +325 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2505 +323 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2412 +320 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2320 +317 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2229 +314 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2140 +312 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2052 +308 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1965 +304 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1880 +301 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1797 +297 27 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1715 +292 27 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1636 +288 27 0 | 0 0 0 700 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1558 +283 27 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1482 +278 27 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1408 +273 27 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1337 +268 27 0 | 0 0 0 1650 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1267 +262 27 0 | 0 0 0 300 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1200 +256 27 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1135 +250 27 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1072 +244 27 0 | 0 0 0 2500 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1012 +238 27 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 954 +238 27 0 | 0 0 0 1400 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 898 +229 27 0 | 0 0 0 600 0
SEP-25 8400 C 0 0 0 0 150 | 0 0 0 845 +218 27 0 | 0 0 150 3800 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 785 +198 26 650 | 0 0 650 3950 +650
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 740 +191 26 0 | 635 635 0 1795 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 695 +182 27 0 | 642 423 0 8 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 654 +173 27 0 | 610 610 0 1201 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 614 +165 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 580 +161 27 0 | 0 0 0 1050 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 545 +157 27 0 | 362 297 0 77 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 513 +149 27 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 478 +139 27 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 452 +134 27 0 | 0 0 0 600 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 425 +129 28 0 | 0 0 0 1700 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 395 +119 28 0 | 500 235 0 230 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 371 +115 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 350 +110 28 0 | 0 0 0 550 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 329 +105 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 308 +98 28 0 | 0 0 0 4378 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 289 +93 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 262 +79 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 245 +74 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 229 +69 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 214 +65 28 0 | 0 0 0 200 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 200 +62 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 187 +59 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 174 +56 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 163 +54 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 152 +51 28 0 | 0 0 0 3400 0
TOTAL CALL 150 | TOTAL CALL 650 | TOTAL CALL 800 33711 +650
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 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 4 -4 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 6 -4 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 7 -5 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 9 -6 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 12 -7 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 15 -9 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 19 -10 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 23 -12 27 0 | 230 173 0 3003 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 28 -14 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 34 -16 27 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 41 -19 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 49 -22 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 58 -25 27 0 | 0 0 0 1785 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 69 -27 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 81 -31 27 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 94 -35 27 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 109 -43 27 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 126 -43 27 0 | 0 0 0 4550 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 144 -47 27 0 | 0 0 0 1100 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 168 -47 27 0 | 200 200 0 30 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 187 -53 27 0 | 0 0 0 1750 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 210 -59 27 0 | 0 0 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 234 -64 27 0 | 0 0 0 3650 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 261 -69 27 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 291 -78 27 0 | 0 0 0 1350 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 322 -84 26 0 | 376 376 0 7 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 353 -95 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 392 -101 26 0 | 509 508 0 3064 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 431 -112 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 476 -118 26 0 | 0 0 0 2600 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 521 -124 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 571 -132 27 0 | 0 0 0 450 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 621 -139 27 650 | 0 0 650 650 +650
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 673 -137 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 730 -153 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 789 -160 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 836 -180 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 900 -186 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 972 -186 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1038 -194 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1106 -201 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1176 -208 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1247 -215 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1321 -221 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1396 -227 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1472 -234 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1550 -239 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1629 -245 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1709 -251 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1791 -256 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1874 -260 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1958 -265 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2043 -269 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2129 -273 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2216 -277 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2303 -282 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2392 -285 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2481 -288 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 650 | TOTAL PUT 650 26982 +650
| MONTH PUT/CALL RATIO 0.81
| MONTH TOTAL 1450 60693 +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 C 0 0 0 0 0 | 0 0 0 4843 +339 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4743 +339 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4643 +339 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4543 +338 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4443 +338 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4344 +339 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4244 +338 25 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4144 +338 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4045 +338 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3946 +338 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3846 +337 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3748 +337 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3551 +336 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3355 +334 25 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3258 +332 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3162 +331 26 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3066 +330 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2971 +328 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2877 +326 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2784 +325 26 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2692 +323 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2600 +319 26 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2510 +317 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2422 +315 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2334 +311 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2248 +308 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2164 +304 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2081 +301 26 0 | 0 0 0 1000 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1999 +296 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1920 +292 26 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1842 +288 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1766 +283 26 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1691 +277 26 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1619 +272 26 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1549 +268 26 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1481 +263 26 0 | 0 0 0 1050 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1414 +256 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1350 +251 26 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1288 +246 26 0 | 0 0 0 1700 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1227 +239 26 0 | 877 445 0 1060 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1169 +233 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1113 +227 26 0 | 0 0 0 1800 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1059 +228 26 0 | 859 859 0 2310 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1006 +212 26 0 | 0 0 0 4880 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 957 +205 26 200 | 0 0 200 3100 +200
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 908 +200 26 0 | 0 0 0 1200 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 865 +201 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 821 +185 26 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 782 +183 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 742 +173 26 0 | 600 220 0 1760 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 705 +167 27 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 664 +158 26 0 | 0 0 0 0 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 636 +158 27 0 | 330 330 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 600 +151 27 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 575 +146 27 0 | 445 445 0 3977 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 540 +138 27 0 | 194 194 0 50 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 514 +133 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 493 +134 27 0 | 0 0 0 400 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 464 +131 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 441 +127 27 0 | 0 0 0 1300 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 418 +123 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 387 +109 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 346 +99 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 310 +91 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 278 +84 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 248 +76 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 222 +69 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 199 +63 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 178 +58 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 200 | TOTAL CALL 200 41224 +200
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 31 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 8 -3 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 12 -5 25 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 15 -7 25 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 19 -8 26 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 23 -9 26 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 28 -11 26 0 | 216 206 0 6790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 34 -13 26 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 41 -14 26 0 | 222 222 0 6855 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 49 -16 26 0 | 244 244 0 1405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 57 -20 26 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 67 -22 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 79 -24 26 0 | 0 0 0 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 91 -28 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 105 -31 26 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 121 -35 26 0 | 0 0 0 200 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 138 -38 26 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 156 -49 26 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 182 -47 26 200 | 0 0 200 4200 -100
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 199 -53 26 0 | 0 0 0 13600 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 229 -50 26 600 | 0 0 600 1950 +600
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 247 -59 26 0 | 0 0 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 282 -55 26 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 309 -61 26 0 | 0 0 0 1700 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 329 -81 26 0 | 0 0 0 1400 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 371 -73 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 395 -95 26 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 442 -85 26 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 470 -106 26 0 | 0 0 0 2700 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 518 -108 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 562 -114 26 0 | 0 0 0 800 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 607 -126 26 0 | 765 765 0 770 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 656 -129 26 200 | 0 0 200 9755 +100
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 709 -136 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 758 -146 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 815 -150 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 873 -156 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 934 -160 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 995 -165 26 0 | 0 0 0 0 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1057 -172 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1121 -178 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1187 -183 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1254 -189 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1323 -195 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1393 -201 27 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1465 -206 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1538 -211 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1613 -216 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1688 -222 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1765 -226 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1844 -230 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2003 -240 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2167 -248 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2335 -255 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2505 -263 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2679 -270 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2856 -276 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3035 -281 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1000 | TOTAL PUT 1000 79058 +600
| MONTH PUT/CALL RATIO 5.00
| MONTH TOTAL 1200 120282 +800
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 4896 +339 24 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4797 +340 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4697 +338 24 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4598 +338 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4499 +338 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4400 +337 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4301 +335 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4203 +335 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4105 +334 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4008 +333 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3910 +331 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3814 +330 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3623 +326 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3434 +322 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3249 +318 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3067 +312 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2890 +306 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2718 +300 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2551 +294 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2390 +287 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2234 +279 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2085 +271 25 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1943 +264 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1807 +256 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1678 +248 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1556 +240 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1441 +232 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1332 +224 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1230 +216 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1134 +204 26 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1045 +194 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 963 +184 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 887 +175 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 816 +166 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 751 +157 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 691 +149 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 635 +141 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 584 +134 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 536 +126 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 493 +119 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 453 +112 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 416 +106 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 1 -1 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 6 -6 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 8 -6 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 10 -7 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 13 -8 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 15 -10 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 19 -11 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 28 -15 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 39 -19 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 54 -23 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 72 -29 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 95 -35 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 123 -41 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 156 -47 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 195 -54 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 239 -62 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 290 -70 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 348 -77 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 412 -85 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 483 -93 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 561 -101 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 646 -109 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 737 -117 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 835 -125 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 939 -137 26 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1050 -147 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1168 -157 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1292 -166 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1421 -175 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1556 -184 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1696 -192 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1840 -200 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1989 -207 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2141 -215 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2298 -222 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2458 -229 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2621 -235 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 4933 +338 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4834 +337 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4736 +337 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4638 +335 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4541 +335 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4444 +334 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4347 +332 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4251 +330 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4156 +329 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4061 +327 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3967 +326 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3874 +324 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3690 +320 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3509 +315 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3333 +311 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3160 +305 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2993 +299 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2830 +293 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2673 +287 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2522 +281 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2376 +274 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2236 +267 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2101 +259 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1973 +253 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1851 +246 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1734 +238 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1624 +232 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1519 +224 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1420 +218 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1326 +208 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1237 +197 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1156 +190 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1079 +182 26 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1008 +175 26 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 940 +167 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 878 +161 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 819 +154 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 764 +148 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 712 +141 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 665 +136 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 620 +129 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 578 +123 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 539 +118 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 503 +113 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 470 +108 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 6 -4 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 7 -5 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 11 -7 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 14 -7 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 17 -8 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 20 -10 25 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 24 -12 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 29 -13 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 34 -15 25 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 40 -16 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 47 -18 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 63 -22 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 82 -27 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 106 -31 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 133 -37 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 166 -43 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 203 -49 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 246 -55 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 295 -61 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 349 -68 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 409 -75 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 474 -83 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 546 -89 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 624 -96 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 707 -104 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 797 -110 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 892 -118 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 993 -124 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1099 -134 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1210 -145 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1329 -152 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1452 -160 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1581 -167 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1713 -175 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1851 -181 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1992 -188 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2137 -194 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2285 -201 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2438 -206 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2593 -213 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2751 -219 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2912 -224 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3076 -229 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3243 -234 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 3654 +328 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3492 +325 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3333 +322 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3177 +319 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3025 +316 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2875 +312 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2729 +308 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2586 +304 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2447 +300 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2311 +295 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2179 +290 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2050 +284 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1925 +278 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1804 +271 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1687 +265 27 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1573 +257 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1464 +247 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1358 +236 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1260 +228 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1166 +220 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1076 +212 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 990 +203 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 908 +194 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 831 +185 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 757 +175 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 0 287 -12 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 325 -15 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 366 -18 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 410 -21 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 458 -24 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 508 -28 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 562 -32 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 619 -36 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 680 -40 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 744 -45 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 812 -50 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 883 -56 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 958 -62 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1037 -69 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1120 -75 27 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1206 -83 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1297 -93 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1391 -104 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1493 -112 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1599 -120 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1709 -128 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1823 -137 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1941 -146 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2064 -155 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2190 -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 5020 +339 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4932 +339 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4844 +339 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4757 +339 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4670 +338 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4584 +337 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4499 +337 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4414 +336 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4330 +335 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4247 +335 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4164 +334 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4082 +333 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3920 +332 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3760 +329 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3604 +327 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3450 +325 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3299 +322 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3151 +319 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3005 +315 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2863 +312 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2724 +308 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2588 +304 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2455 +299 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2325 +294 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2199 +290 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2076 +285 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1956 +279 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1839 +273 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1726 +266 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1616 +256 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1510 +246 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1411 +239 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1315 +231 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1223 +223 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1135 +215 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1051 +208 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 970 +199 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 893 +191 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 820 +183 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 750 +174 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 684 +165 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 621 +155 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-27 3900 P 0 0 0 0 0 | 0 0 0 130 -2 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 142 -2 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 154 -2 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 167 -2 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 180 -3 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 194 -4 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 209 -4 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 224 -5 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 240 -6 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 257 -6 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 274 -7 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 292 -8 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 330 -9 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 370 -12 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 414 -14 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 460 -16 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 509 -19 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 561 -22 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 615 -26 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 673 -29 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 734 -33 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 798 -37 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 865 -42 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 935 -47 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1009 -51 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1086 -56 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1166 -62 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1249 -68 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1336 -75 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1426 -85 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1520 -95 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1621 -102 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1725 -110 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1833 -118 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1945 -126 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2061 -133 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2180 -142 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2303 -150 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2430 -158 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2560 -167 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2694 -176 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2831 -186 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-28 3900 C 0 0 0 0 0 | 0 0 0 5157 +343 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5073 +343 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4990 +342 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4908 +343 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4826 +342 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4744 +341 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4663 +340 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4583 +340 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4504 +340 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4425 +339 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4346 +338 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4269 +338 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4115 +336 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3964 +334 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3815 +332 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3669 +330 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3525 +328 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3384 +326 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3245 +323 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3108 +319 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2975 +317 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2843 +313 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2714 +309 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2588 +305 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2465 +302 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2344 +297 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2225 +292 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2110 +287 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1997 +282 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1886 +272 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1779 +262 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1679 +257 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1581 +250 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1487 +244 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1395 +237 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1307 +230 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1222 +223 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1139 +215 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1060 +208 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 984 +201 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 911 +193 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 841 +185 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 0 223 0 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 239 0 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 256 -1 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 274 0 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 292 -1 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 310 -2 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 329 -3 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 349 -3 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 370 -3 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 391 -4 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 412 -5 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 435 -5 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 481 -7 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 530 -9 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 581 -11 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 635 -13 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 691 -15 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 750 -17 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 811 -20 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 874 -24 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 941 -26 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1009 -30 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1080 -34 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1154 -38 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1231 -41 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1310 -46 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1391 -51 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1476 -56 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1563 -61 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1652 -71 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1745 -81 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1845 -86 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1947 -93 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2053 -99 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2161 -106 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2273 -113 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2388 -120 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2505 -128 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2626 -135 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2750 -142 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2877 -150 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3007 -158 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 4751 +331 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4675 +330 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4599 +328 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4524 +327 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4450 +327 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4303 +324 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4158 +322 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4016 +320 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3875 +317 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3737 +315 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3600 +311 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3466 +308 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3334 +305 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3204 +302 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3076 +298 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2950 +295 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2826 +290 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2704 +286 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2585 +282 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2467 +277 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2352 +272 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2240 +268 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2129 +263 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2021 +253 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1920 +248 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1821 +242 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1724 +236 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1631 +231 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1539 +224 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1451 +219 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1365 +212 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1281 +205 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1201 +199 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1123 +193 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1047 +185 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 0 474 -13 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 498 -14 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 522 -16 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 547 -17 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 573 -17 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 626 -20 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 681 -22 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 739 -24 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 798 -27 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 860 -29 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 923 -33 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 989 -36 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1057 -39 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1127 -42 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1199 -46 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1273 -49 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1349 -54 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1427 -58 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1508 -62 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1590 -67 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1675 -72 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1763 -76 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1852 -81 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1944 -91 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2043 -96 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2144 -102 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2247 -108 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2354 -113 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2462 -120 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2574 -125 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2688 -132 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2804 -139 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2924 -145 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3046 -151 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3170 -159 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 1.80
MARKET TOTAL 53928 868178 -37556
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED