HANG SENG CHINA ENTERPRISES INDEX 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 JUL-24 5900 2812 16 22 18 11 5412 +9
C JUL-24 6600 2556 6 24 23 5 10102 -19
C JUL-24 6500 1641 12 23 37 11 10585 -30
P JUL-24 6100 1580 61 21 70 44 3814 +32
C JUL-24 6400 1544 24 22 62 21 5863 -44
P JUL-24 6000 1488 33 22 36 21 4551 +19
P JUL-24 5800 1425 7 23 8 7 5240 +4
C JUL-24 6700 1394 3 24 12 2 3774 -12
C DEC-24 6600 1149 224 22 224 213 2332 -64
C JUL-24 6300 1024 43 21 85 39 1964 -67
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 JUL 2024, THURSDAY 19 JUL 2024, 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
JUL-24 4550 C 0 0 0 0 0 | 0 0 0 1618 -148 0 0 | 0 0 0 0 0
JUL-24 4600 C 0 0 0 0 0 | 0 0 0 1568 -148 0 0 | 0 0 0 0 0
JUL-24 4650 C 0 0 0 0 0 | 0 0 0 1518 -148 0 0 | 0 0 0 0 0
JUL-24 4700 C 0 0 0 0 0 | 0 0 0 1468 -148 0 0 | 0 0 0 0 0
JUL-24 4750 C 0 0 0 0 0 | 0 0 0 1418 -148 0 0 | 0 0 0 0 0
JUL-24 4800 C 0 0 0 0 0 | 0 0 0 1368 -148 0 0 | 0 0 0 0 0
JUL-24 4850 C 0 0 0 0 0 | 0 0 0 1318 -148 0 0 | 0 0 0 0 0
JUL-24 4900 C 0 0 0 0 0 | 0 0 0 1268 -148 0 0 | 0 0 0 0 0
JUL-24 4950 C 0 0 0 0 0 | 0 0 0 1218 -148 0 0 | 0 0 0 0 0
JUL-24 5000 C 0 0 0 0 0 | 0 0 0 1168 -148 0 0 | 0 0 0 0 0
JUL-24 5100 C 0 0 0 0 0 | 0 0 0 1068 -148 0 0 | 0 0 0 0 0
JUL-24 5200 C 0 0 0 0 0 | 0 0 0 968 -148 0 0 | 0 0 0 0 0
JUL-24 5300 C 0 0 0 0 0 | 0 0 0 868 -148 0 0 | 0 0 0 0 0
JUL-24 5400 C 0 0 0 0 0 | 0 0 0 768 -148 0 0 | 1376 826 0 0 0
JUL-24 5500 C 0 0 0 0 0 | 0 0 0 668 -148 0 0 | 1241 1197 0 1 0
JUL-24 5600 C 0 0 0 0 0 | 0 0 0 569 -147 24 0 | 1144 1100 0 1 0
JUL-24 5700 C 0 0 0 0 0 | 0 0 0 477 -140 30 0 | 343 284 0 1000 0
JUL-24 5800 C 0 0 0 0 0 | 400 400 367 379 -140 26 17 | 534 237 17 116 -10
JUL-24 5900 C 0 0 0 0 0 | 352 352 275 287 -135 24 16 | 664 188 16 614 0
JUL-24 6000 C 0 0 0 0 0 | 244 244 185 202 -128 22 28 | 731 145 28 604 +6
JUL-24 6100 C 0 0 0 0 0 | 177 185 133 131 -112 21 29 | 408 133 29 409 +2
JUL-24 6200 C 124 124 124 124 1 | 120 120 70 77 -92 21 829 | 475 70 830 974 +630
JUL-24 6300 C 85 85 85 85 1 | 73 75 39 43 -67 21 1023 | 652 39 1024 1964 +665
JUL-24 6400 C 62 62 45 45 9 | 43 43 21 24 -44 22 1535 | 404 21 1544 5863 +553
JUL-24 6500 C 37 37 26 26 7 | 25 26 11 12 -30 23 1634 | 391 11 1641 10585 +1324
JUL-24 6600 C 23 23 23 23 1 | 14 14 5 6 -19 24 2555 | 396 5 2556 10102 +2222
JUL-24 6700 C 12 12 12 12 53 | 8 9 2 3 -12 24 1341 | 378 2 1394 3774 +292
JUL-24 6800 C 0 0 0 0 0 | 5 5 2 2 -7 26 146 | 331 2 146 5795 -47
JUL-24 6900 C 5 5 5 5 4 | 2 2 2 1 -4 27 74 | 276 2 78 6997 -62
JUL-24 7000 C 2 2 2 2 13 | 1 1 1 1 -2 30 163 | 236 1 176 11965 -8
JUL-24 7100 C 0 0 0 0 0 | 1 1 1 1 -1 33 31 | 193 1 31 2803 -29
JUL-24 7200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 161 1 0 1349 0
JUL-24 7300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 122 1 0 873 0
JUL-24 7400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 114 1 0 5178 0
JUL-24 7500 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 73 1 0 4806 0
JUL-24 7600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 73 1 0 450 0
JUL-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 60 1 0 460 0
JUL-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 52 1 0 349 0
JUL-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 25 1 0 595 0
JUL-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 26 1 0 443 0
JUL-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 33 1 0 150 0
JUL-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 23 2 0 26 0
JUL-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 7 1 0 51 0
JUL-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 8 1 0 2 0
TOTAL CALL 89 | TOTAL CALL 9421 | TOTAL CALL 9510 78299 +5538
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
JUL-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 30 1 0 146 0
JUL-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 17 2 0 513 0
JUL-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 34 1 0 455 0
JUL-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 40 2 0 514 0
JUL-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 45 1 0 295 0
JUL-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 40 3 0 597 0
JUL-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 24 3 0 61 0
JUL-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 49 1 0 456 0
JUL-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 56 1 0 240 0
JUL-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 63 1 0 617 0
JUL-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 100 1 0 569 0
JUL-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 107 1 0 212 0
JUL-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 160 1 0 1459 0
JUL-24 5400 P 0 0 0 0 0 | 1 1 1 1 0 32 2 | 166 1 2 156 0
JUL-24 5500 P 0 0 0 0 0 | 2 2 2 1 0 28 2 | 242 1 2 1122 0
JUL-24 5600 P 0 0 0 0 0 | 3 3 3 2 +1 27 50 | 98 2 50 1212 -49
JUL-24 5700 P 0 0 0 0 0 | 4 5 3 4 +2 25 444 | 328 3 444 2605 +145
JUL-24 5800 P 0 0 0 0 0 | 7 8 7 7 +4 23 1425 | 377 3 1425 5240 +743
JUL-24 5900 P 11 11 11 11 2 | 14 18 13 16 +9 22 2810 | 460 4 2812 5412 +882
JUL-24 6000 P 0 0 0 0 0 | 21 36 21 33 +19 22 1488 | 473 7 1488 4551 +281
JUL-24 6100 P 0 0 0 0 0 | 44 70 44 61 +32 21 1580 | 459 11 1580 3814 +271
JUL-24 6200 P 0 0 0 0 0 | 78 122 78 107 +53 21 529 | 322 21 529 3602 -366
JUL-24 6300 P 101 128 101 128 3 | 132 180 132 172 +77 21 57 | 377 37 60 3544 -21
JUL-24 6400 P 0 0 0 0 0 | 206 266 204 253 +99 21 52 | 447 64 52 3584 +4
JUL-24 6500 P 0 0 0 0 0 | 285 355 285 337 +110 19 43 | 447 103 43 4522 -3
JUL-24 6600 P 0 0 0 0 0 | 407 418 407 438 +128 24 3 | 442 158 3 3945 -2
JUL-24 6700 P 0 0 0 0 0 | 0 0 0 535 +135 24 0 | 499 208 0 1355 0
JUL-24 6800 P 0 0 0 0 0 | 0 0 0 634 +140 26 0 | 546 246 0 2568 0
JUL-24 6900 P 0 0 0 0 0 | 0 0 0 733 +144 27 0 | 626 304 0 938 0
JUL-24 7000 P 0 0 0 0 0 | 0 0 0 832 +145 0 0 | 666 362 0 551 0
JUL-24 7100 P 0 0 0 0 0 | 0 0 0 932 +147 0 0 | 731 489 0 18 0
JUL-24 7200 P 0 0 0 0 0 | 0 0 0 1032 +147 0 0 | 0 0 0 0 0
JUL-24 7300 P 0 0 0 0 0 | 0 0 0 1132 +148 0 0 | 0 0 0 0 0
JUL-24 7400 P 0 0 0 0 0 | 0 0 0 1232 +148 0 0 | 0 0 0 0 0
JUL-24 7500 P 0 0 0 0 0 | 0 0 0 1332 +148 0 0 | 0 0 0 0 0
JUL-24 7600 P 0 0 0 0 0 | 0 0 0 1432 +148 0 0 | 0 0 0 0 0
JUL-24 7700 P 0 0 0 0 0 | 0 0 0 1532 +148 0 0 | 0 0 0 0 0
JUL-24 7800 P 0 0 0 0 0 | 0 0 0 1632 +148 0 0 | 0 0 0 0 0
JUL-24 7900 P 0 0 0 0 0 | 0 0 0 1732 +148 0 0 | 0 0 0 0 0
JUL-24 8000 P 0 0 0 0 0 | 0 0 0 1832 +148 0 0 | 0 0 0 0 0
JUL-24 8100 P 0 0 0 0 0 | 0 0 0 1932 +148 0 0 | 0 0 0 0 0
JUL-24 8200 P 0 0 0 0 0 | 0 0 0 2032 +148 0 0 | 0 0 0 0 0
JUL-24 8300 P 0 0 0 0 0 | 0 0 0 2132 +148 0 0 | 0 0 0 0 0
JUL-24 8400 P 0 0 0 0 0 | 0 0 0 2232 +148 0 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 8485 | TOTAL PUT 8490 54873 +1885
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 18000 133172 +7423
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
AUG-24 4950 C 0 0 0 0 0 | 0 0 0 1236 -147 28 0 | 0 0 0 0 0
AUG-24 5000 C 0 0 0 0 0 | 0 0 0 1187 -146 29 0 | 0 0 0 0 0
AUG-24 5100 C 0 0 0 0 0 | 0 0 0 1088 -145 28 0 | 0 0 0 0 0
AUG-24 5200 C 0 0 0 0 0 | 0 0 0 990 -144 27 0 | 0 0 0 0 0
AUG-24 5300 C 0 0 0 0 0 | 0 0 0 893 -143 26 0 | 0 0 0 0 0
AUG-24 5400 C 0 0 0 0 0 | 0 0 0 798 -141 26 0 | 0 0 0 0 0
AUG-24 5500 C 0 0 0 0 0 | 0 0 0 704 -138 25 0 | 0 0 0 0 0
AUG-24 5600 C 0 0 0 0 0 | 0 0 0 613 -135 25 0 | 0 0 0 0 0
AUG-24 5700 C 0 0 0 0 0 | 0 0 0 525 -131 24 0 | 0 0 0 0 0
AUG-24 5800 C 0 0 0 0 0 | 0 0 0 441 -123 23 0 | 0 0 0 0 0
AUG-24 5900 C 0 0 0 0 0 | 0 0 0 362 -117 23 0 | 0 0 0 0 0
AUG-24 6000 C 0 0 0 0 0 | 0 0 0 291 -108 22 0 | 0 0 0 0 0
AUG-24 6100 C 0 0 0 0 0 | 0 0 0 226 -100 22 0 | 404 361 0 221 0
AUG-24 6200 C 0 0 0 0 0 | 187 187 172 168 -94 21 16 | 430 172 16 67 +13
AUG-24 6300 C 0 0 0 0 0 | 150 151 126 125 -82 21 152 | 716 126 152 925 +15
AUG-24 6400 C 0 0 0 0 401 | 112 115 95 95 -66 21 375 | 646 95 776 1265 -61
AUG-24 6500 C 119 119 97 99 48 | 101 101 72 71 -53 22 19 | 340 72 67 2080 +3
AUG-24 6600 C 73 73 73 73 1 | 61 63 51 51 -44 22 258 | 499 51 259 3876 -40
AUG-24 6700 C 0 0 0 0 1 | 46 46 40 38 -34 22 71 | 377 40 72 2554 +51
AUG-24 6800 C 0 0 0 0 0 | 37 37 29 27 -27 23 46 | 389 29 46 1366 -34
AUG-24 6900 C 32 32 30 30 4 | 24 24 16 19 -22 23 38 | 341 16 42 856 +18
AUG-24 7000 C 27 27 27 27 4 | 19 19 11 13 -17 23 143 | 267 11 147 1666 -2
AUG-24 7100 C 0 0 0 0 0 | 10 10 8 9 -14 23 9 | 116 8 9 1336 +1
AUG-24 7200 C 0 0 0 0 0 | 9 9 6 6 -11 23 9 | 172 6 9 1331 0
AUG-24 7300 C 11 11 10 10 6 | 6 6 5 5 -7 24 6 | 174 5 12 283 -3
AUG-24 7400 C 8 8 8 8 2 | 4 4 4 4 -5 25 5 | 115 4 7 166 -5
AUG-24 7500 C 5 5 5 5 4 | 3 3 3 3 -3 26 7 | 107 3 11 154 +4
AUG-24 7600 C 5 5 5 5 4 | 0 0 0 2 -3 26 0 | 67 5 4 144 -4
AUG-24 7700 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 53 4 0 85 0
AUG-24 7800 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 60 3 0 159 0
AUG-24 7900 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 17 2 0 127 0
AUG-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 48 2 0 254 0
AUG-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 8 2 0 1 0
AUG-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 33 2 0 9 0
AUG-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 3 1 0 0 0
AUG-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 6 4 0 1 0
TOTAL CALL 475 | TOTAL CALL 1154 | TOTAL CALL 1629 18926 -44
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
AUG-24 4950 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 6 3 0 162 0
AUG-24 5000 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 29 3 0 177 0
AUG-24 5100 P 0 0 0 0 0 | 6 6 6 4 +2 28 30 | 28 3 30 778 +30
AUG-24 5200 P 0 0 0 0 0 | 8 8 8 7 +4 28 2 | 34 4 2 189 0
AUG-24 5300 P 0 0 0 0 0 | 10 10 10 10 +6 27 19 | 42 5 19 40 0
AUG-24 5400 P 0 0 0 0 0 | 10 14 10 13 +6 26 36 | 40 6 36 187 +1
AUG-24 5500 P 0 0 0 0 0 | 14 19 14 19 +8 25 12 | 50 7 12 252 -1
AUG-24 5600 P 0 0 0 0 0 | 26 26 25 28 +11 24 20 | 72 10 20 2117 -17
AUG-24 5700 P 0 0 0 0 0 | 38 40 36 40 +16 24 3 | 59 13 3 1991 +1
AUG-24 5800 P 39 39 39 39 1 | 47 57 47 55 +20 23 246 | 109 18 247 1576 +14
AUG-24 5900 P 0 0 0 0 0 | 66 77 66 78 +28 23 714 | 223 25 714 1736 +202
AUG-24 6000 P 83 83 83 83 1 | 96 111 96 105 +35 22 3 | 183 36 4 6370 +3
AUG-24 6100 P 0 0 0 0 0 | 141 148 136 142 +45 22 38 | 208 51 38 4238 -1
AUG-24 6200 P 160 161 160 161 15 | 175 203 175 185 +54 21 405 | 224 73 420 6154 +317
AUG-24 6300 P 0 0 0 0 0 | 243 247 242 247 +71 21 16 | 276 101 16 2036 +1
AUG-24 6400 P 0 0 0 0 400 | 312 312 312 312 +82 21 210 | 346 134 610 1077 -150
AUG-24 6500 P 0 0 0 0 0 | 381 381 381 387 +94 22 1 | 519 185 1 790 0
AUG-24 6600 P 0 0 0 0 0 | 0 0 0 465 +101 22 1 | 433 230 1 815 0
AUG-24 6700 P 0 0 0 0 0 | 0 0 0 553 +113 22 0 | 400 288 0 14 0
AUG-24 6800 P 0 0 0 0 0 | 0 0 0 643 +120 23 0 | 479 298 0 558 0
AUG-24 6900 P 0 0 0 0 0 | 0 0 0 735 +125 23 0 | 539 346 0 292 0
AUG-24 7000 P 0 0 0 0 0 | 0 0 0 830 +132 23 0 | 683 453 0 10 0
AUG-24 7100 P 0 0 0 0 0 | 0 0 0 926 +135 24 0 | 0 0 0 0 0
AUG-24 7200 P 0 0 0 0 0 | 0 0 0 1023 +138 24 0 | 0 0 0 0 0
AUG-24 7300 P 0 0 0 0 0 | 0 0 0 1121 +140 24 0 | 0 0 0 0 0
AUG-24 7400 P 0 0 0 0 0 | 0 0 0 1219 +142 24 0 | 0 0 0 0 0
AUG-24 7500 P 0 0 0 0 0 | 0 0 0 1318 +143 24 0 | 0 0 0 0 0
AUG-24 7600 P 0 0 0 0 0 | 0 0 0 1418 +145 26 0 | 0 0 0 0 0
AUG-24 7700 P 0 0 0 0 0 | 0 0 0 1517 +145 25 0 | 0 0 0 0 0
AUG-24 7800 P 0 0 0 0 0 | 0 0 0 1617 +146 26 0 | 0 0 0 0 0
AUG-24 7900 P 0 0 0 0 0 | 0 0 0 1717 +147 28 0 | 0 0 0 0 0
AUG-24 8000 P 0 0 0 0 0 | 0 0 0 1816 +146 0 0 | 0 0 0 0 0
AUG-24 8100 P 0 0 0 0 0 | 0 0 0 1916 +147 0 0 | 0 0 0 0 0
AUG-24 8200 P 0 0 0 0 0 | 0 0 0 2016 +147 0 0 | 0 0 0 0 0
AUG-24 8300 P 0 0 0 0 0 | 0 0 0 2116 +147 0 0 | 0 0 0 0 0
AUG-24 8400 P 0 0 0 0 0 | 0 0 0 2216 +148 0 0 | 0 0 0 0 0
TOTAL PUT 417 | TOTAL PUT 1756 | TOTAL PUT 2173 31559 +400
| MONTH PUT/CALL RATIO 1.33
| MONTH TOTAL 3802 50485 +356
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-24 3000 C 0 0 0 0 0 | 0 0 0 3167 -147 0 0 | 0 0 0 0 0
SEP-24 3400 C 0 0 0 0 0 | 0 0 0 2767 -147 0 0 | 0 0 0 0 0
SEP-24 3950 C 0 0 0 0 0 | 0 0 0 2217 -147 0 0 | 0 0 0 0 0
SEP-24 4000 C 0 0 0 0 0 | 0 0 0 2167 -147 0 0 | 0 0 0 0 0
SEP-24 4050 C 0 0 0 0 0 | 0 0 0 2117 -147 0 0 | 0 0 0 0 0
SEP-24 4100 C 0 0 0 0 0 | 0 0 0 2067 -147 0 0 | 0 0 0 0 0
SEP-24 4150 C 0 0 0 0 0 | 0 0 0 2017 -147 0 0 | 0 0 0 0 0
SEP-24 4200 C 0 0 0 0 0 | 0 0 0 1967 -147 0 0 | 0 0 0 0 0
SEP-24 4250 C 0 0 0 0 0 | 0 0 0 1918 -146 32 0 | 0 0 0 0 0
SEP-24 4300 C 0 0 0 0 0 | 0 0 0 1868 -146 31 0 | 0 0 0 0 0
SEP-24 4350 C 0 0 0 0 0 | 0 0 0 1818 -146 30 0 | 0 0 0 0 0
SEP-24 4400 C 0 0 0 0 0 | 0 0 0 1768 -146 29 0 | 0 0 0 0 0
SEP-24 4450 C 0 0 0 0 0 | 0 0 0 1718 -147 28 0 | 0 0 0 0 0
SEP-24 4500 C 0 0 0 0 0 | 0 0 0 1669 -146 30 0 | 0 0 0 0 0
SEP-24 4550 C 0 0 0 0 0 | 0 0 0 1619 -146 29 0 | 0 0 0 0 0
SEP-24 4600 C 0 0 0 0 0 | 0 0 0 1570 -145 29 0 | 0 0 0 0 0
SEP-24 4650 C 0 0 0 0 0 | 0 0 0 1520 -145 28 0 | 0 0 0 0 0
SEP-24 4700 C 0 0 0 0 0 | 0 0 0 1471 -145 29 0 | 0 0 0 0 0
SEP-24 4750 C 0 0 0 0 0 | 0 0 0 1422 -144 28 0 | 0 0 0 0 0
SEP-24 4800 C 0 0 0 0 0 | 0 0 0 1372 -145 27 0 | 0 0 0 0 0
SEP-24 4850 C 0 0 0 0 0 | 0 0 0 1324 -143 28 0 | 0 0 0 0 0
SEP-24 4900 C 0 0 0 0 0 | 0 0 0 1275 -143 28 0 | 0 0 0 0 0
SEP-24 4950 C 0 0 0 0 0 | 0 0 0 1226 -143 27 0 | 0 0 0 0 0
SEP-24 5000 C 0 0 0 0 0 | 0 0 0 1178 -142 27 0 | 0 0 0 200 0
SEP-24 5100 C 0 0 0 0 0 | 0 0 0 1082 -141 26 0 | 461 444 0 658 0
SEP-24 5200 C 0 0 0 0 0 | 0 0 0 988 -139 26 0 | 429 327 0 350 0
SEP-24 5300 C 0 0 0 0 0 | 0 0 0 895 -137 26 0 | 0 0 0 20 0
SEP-24 5400 C 0 0 0 0 0 | 0 0 0 805 -134 25 0 | 591 458 0 2300 0
SEP-24 5500 C 0 0 0 0 0 | 0 0 0 717 -130 25 0 | 427 427 0 920 0
SEP-24 5600 C 0 0 0 0 0 | 0 0 0 632 -127 24 0 | 1242 187 0 1604 0
SEP-24 5700 C 0 0 0 0 0 | 0 0 0 546 -127 23 0 | 409 409 0 1301 0
SEP-24 5800 C 0 0 0 0 0 | 0 0 0 469 -113 23 0 | 613 155 0 2628 0
SEP-24 5900 C 0 0 0 0 0 | 0 0 0 396 -107 22 0 | 316 316 0 1845 0
SEP-24 6000 C 0 0 0 0 0 | 0 0 0 330 -101 22 0 | 960 145 0 6476 0
SEP-24 6100 C 0 0 0 0 0 | 293 293 293 272 -92 22 14 | 429 179 14 650 +14
SEP-24 6200 C 0 0 0 0 0 | 224 224 224 222 -85 22 10 | 806 123 10 3353 +10
SEP-24 6300 C 0 0 0 0 0 | 208 208 208 175 -80 21 18 | 718 99 18 4170 +18
SEP-24 6400 C 0 0 0 0 0 | 0 0 0 142 -68 21 0 | 450 72 0 3439 0
SEP-24 6500 C 0 0 0 0 0 | 121 121 121 114 -58 22 5 | 548 63 5 3402 -2
SEP-24 6600 C 0 0 0 0 0 | 0 0 0 90 -51 22 1 | 535 95 1 2759 -3
SEP-24 6700 C 0 0 0 0 0 | 76 76 76 71 -42 22 38 | 479 45 38 4180 0
SEP-24 6800 C 0 0 0 0 0 | 0 0 0 55 -37 22 0 | 360 85 0 3087 0
SEP-24 6900 C 0 0 0 0 0 | 44 44 44 43 -30 22 1 | 317 44 1 1295 0
SEP-24 7000 C 0 0 0 0 0 | 0 0 0 35 -24 23 0 | 340 48 0 4254 0
SEP-24 7100 C 0 0 0 0 0 | 24 24 24 25 -22 23 2 | 300 24 2 1476 0
SEP-24 7200 C 0 0 0 0 0 | 23 23 17 19 -18 23 11 | 260 17 11 278 -3
SEP-24 7300 C 0 0 0 0 0 | 16 16 13 15 -15 23 11 | 229 13 11 1585 -2
SEP-24 7400 C 0 0 0 0 0 | 10 12 10 12 -12 24 8 | 150 10 8 106 0
SEP-24 7500 C 0 0 0 0 0 | 9 9 8 9 -10 24 8 | 136 8 8 2348 -4
SEP-24 7600 C 11 11 11 11 4 | 6 7 6 7 -8 24 8 | 114 6 12 582 +4
SEP-24 7700 C 0 0 0 0 0 | 6 6 6 5 -7 24 4 | 140 6 4 168 0
SEP-24 7800 C 0 0 0 0 0 | 5 5 5 4 -5 24 6 | 148 5 6 1039 0
SEP-24 7900 C 0 0 0 0 0 | 0 0 0 3 -5 24 0 | 123 7 0 113 0
SEP-24 8000 C 0 0 0 0 0 | 0 0 0 2 -4 24 0 | 87 6 0 1620 0
SEP-24 8100 C 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 64 5 0 38 0
SEP-24 8200 C 0 0 0 0 0 | 3 3 3 1 -3 24 1 | 63 3 1 39 -1
SEP-24 8300 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 54 3 0 74 0
SEP-24 8400 C 0 0 0 0 0 | 2 2 2 1 -1 26 1 | 46 2 1 49 -1
SEP-24 8500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 23 5 0 1383 0
SEP-24 8600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 18 2 0 81 0
SEP-24 8700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 23 4 0 36 0
SEP-24 8800 C 0 0 0 0 0 | 1 1 1 1 0 29 1 | 22 1 1 19 0
SEP-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 3 0 15 0
SEP-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 21 2 0 66 0
TOTAL CALL 4 | TOTAL CALL 148 | TOTAL CALL 152 60006 +30
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-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 24 2 0 101 0
SEP-24 3400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 46 1 0 297 0
SEP-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 55 13 0 21 0
SEP-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 104 1 0 1612 0
SEP-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 79 3 0 22 0
SEP-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 54 3 0 34 0
SEP-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 116 6 0 256 0
SEP-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 9 8 0 15 0
SEP-24 4400 P 0 0 0 0 0 | 4 4 4 1 0 29 100 | 180 2 100 821 -100
SEP-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 6 6 0 20 0
SEP-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 150 10 0 136 0
SEP-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 139 5 0 1163 0
SEP-24 4600 P 0 0 0 0 0 | 6 6 6 2 +1 28 30 | 240 4 30 927 +30
SEP-24 4650 P 0 0 0 0 0 | 7 7 7 3 +2 28 10 | 256 4 10 624 0
SEP-24 4700 P 0 0 0 0 0 | 7 7 7 4 +3 29 10 | 101 5 10 1626 +10
SEP-24 4750 P 0 0 0 0 0 | 0 0 0 5 +3 28 0 | 179 5 0 7 0
SEP-24 4800 P 0 0 0 0 0 | 0 0 0 6 +3 28 0 | 194 5 0 2703 0
SEP-24 4850 P 0 0 0 0 0 | 0 0 0 7 +3 28 0 | 193 6 0 1972 0
SEP-24 4900 P 0 0 0 0 0 | 11 11 11 8 +3 28 102 | 104 6 102 1248 -100
SEP-24 4950 P 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 181 6 0 240 0
SEP-24 5000 P 0 0 0 0 0 | 13 13 13 11 +4 27 1 | 465 7 1 12115 0
SEP-24 5100 P 0 0 0 0 0 | 14 17 14 16 +7 27 552 | 250 8 552 4321 0
SEP-24 5200 P 0 0 0 0 0 | 0 0 0 20 +7 26 0 | 600 10 0 8325 0
SEP-24 5300 P 0 0 0 0 0 | 26 27 26 27 +9 25 45 | 417 12 45 2152 -39
SEP-24 5400 P 0 0 0 0 0 | 0 0 0 37 +13 25 0 | 610 15 0 5900 0
SEP-24 5500 P 0 0 0 0 0 | 43 43 43 48 +16 24 541 | 459 24 541 6174 -496
SEP-24 5600 P 0 0 0 0 0 | 0 0 0 63 +19 24 0 | 690 54 0 4549 0
SEP-24 5700 P 0 0 0 0 0 | 0 0 0 82 +24 24 0 | 801 39 0 4642 0
SEP-24 5800 P 0 0 0 0 0 | 103 103 103 104 +29 23 1 | 679 51 1 10096 -1
SEP-24 5900 P 0 0 0 0 0 | 122 129 121 132 +35 23 58 | 501 58 58 2276 +3
SEP-24 6000 P 0 0 0 0 0 | 162 162 162 164 +41 22 1 | 701 72 1 8609 +1
SEP-24 6100 P 0 0 0 0 0 | 0 0 0 205 +51 22 0 | 568 92 0 2916 0
SEP-24 6200 P 0 0 0 0 0 | 245 246 245 255 +62 22 40 | 740 120 40 5715 +20
SEP-24 6300 P 0 0 0 0 0 | 307 307 307 312 +71 22 2 | 469 154 2 1591 +2
SEP-24 6400 P 0 0 0 0 0 | 0 0 0 375 +78 21 0 | 673 197 0 749 0
SEP-24 6500 P 0 0 0 0 0 | 437 437 437 445 +87 21 1 | 930 227 1 3523 0
SEP-24 6600 P 0 0 0 0 0 | 0 0 0 520 +95 21 0 | 493 362 0 2306 0
SEP-24 6700 P 0 0 0 0 0 | 0 0 0 601 +103 22 0 | 535 318 0 3217 0
SEP-24 6800 P 0 0 0 0 0 | 0 0 0 690 +113 22 0 | 623 400 0 2891 0
SEP-24 6900 P 0 0 0 0 0 | 0 0 0 770 +108 21 0 | 650 564 0 10 0
SEP-24 7000 P 0 0 0 0 0 | 0 0 0 864 +117 22 0 | 795 529 0 887 0
SEP-24 7100 P 0 0 0 0 0 | 0 0 0 953 +119 21 0 | 0 0 0 0 0
SEP-24 7200 P 0 0 0 0 0 | 0 0 0 1046 +121 21 0 | 0 0 0 0 0
SEP-24 7300 P 0 0 0 0 0 | 0 0 0 1148 +131 23 0 | 0 0 0 0 0
SEP-24 7400 P 0 0 0 0 0 | 0 0 0 1244 +134 23 0 | 0 0 0 0 0
SEP-24 7500 P 0 0 0 0 0 | 0 0 0 1341 +136 23 0 | 0 0 0 0 0
SEP-24 7600 P 0 0 0 0 0 | 0 0 0 1439 +138 23 0 | 0 0 0 0 0
SEP-24 7700 P 0 0 0 0 0 | 0 0 0 1538 +140 24 0 | 0 0 0 0 0
SEP-24 7800 P 0 0 0 0 0 | 0 0 0 1633 +137 0 0 | 0 0 0 0 0
SEP-24 7900 P 0 0 0 0 0 | 0 0 0 1734 +140 21 0 | 0 0 0 0 0
SEP-24 8000 P 0 0 0 0 0 | 0 0 0 1833 +141 0 0 | 1795 1293 0 55 0
SEP-24 8100 P 0 0 0 0 0 | 0 0 0 1933 +142 0 0 | 0 0 0 0 0
SEP-24 8200 P 0 0 0 0 0 | 0 0 0 2034 +144 24 0 | 0 0 0 0 0
SEP-24 8300 P 0 0 0 0 0 | 0 0 0 2134 +145 25 0 | 0 0 0 0 0
SEP-24 8400 P 0 0 0 0 0 | 0 0 0 2234 +146 26 0 | 0 0 0 0 0
SEP-24 8500 P 0 0 0 0 0 | 0 0 0 2333 +145 0 0 | 0 0 0 0 0
SEP-24 8600 P 0 0 0 0 0 | 0 0 0 2433 +146 0 0 | 0 0 0 0 0
SEP-24 8700 P 0 0 0 0 0 | 0 0 0 2533 +146 0 0 | 0 0 0 0 0
SEP-24 8800 P 0 0 0 0 0 | 0 0 0 2633 +146 0 0 | 0 0 0 0 0
SEP-24 8900 P 0 0 0 0 0 | 0 0 0 2733 +146 0 0 | 0 0 0 0 0
SEP-24 9000 P 0 0 0 0 0 | 0 0 0 2833 +146 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1494 | TOTAL PUT 1494 106864 -670
| MONTH PUT/CALL RATIO 9.82
| MONTH TOTAL 1646 166870 -640
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
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 1243 -141 25 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 1196 -139 25 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 1102 -137 24 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 1010 -135 24 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 920 -132 24 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 833 -128 23 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 748 -125 23 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 667 -120 23 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 596 -109 23 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 521 -111 23 0 | 0 0 0 0 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 453 -104 22 0 | 0 0 0 0 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 389 -97 22 0 | 0 0 0 0 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 332 -90 22 0 | 0 0 0 0 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 279 -85 22 0 | 0 0 0 0 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 235 -75 22 0 | 311 284 0 260 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 194 -71 21 0 | 271 267 0 980 0
OCT-24 6500 C 0 0 0 0 0 | 0 0 0 162 -62 22 0 | 0 0 0 0 0
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 132 -57 21 0 | 263 188 0 3 0
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 109 -50 22 0 | 166 166 0 1 0
OCT-24 6800 C 0 0 0 0 0 | 89 89 89 89 -44 22 1 | 89 89 1 1 +1
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 73 -38 22 0 | 0 0 0 0 0
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 60 -32 22 0 | 90 80 0 2 0
OCT-24 7100 C 0 0 0 0 0 | 0 0 0 49 -27 22 0 | 0 0 0 0 0
OCT-24 7200 C 0 0 0 0 0 | 0 0 0 40 -23 22 0 | 0 0 0 0 0
OCT-24 7300 C 0 0 0 0 0 | 30 30 30 31 -21 22 1 | 30 30 1 1 +1
OCT-24 7400 C 0 0 0 0 0 | 0 0 0 26 -16 23 0 | 0 0 0 0 0
OCT-24 7500 C 0 0 0 0 0 | 18 18 18 21 -14 23 2 | 18 18 2 2 +2
OCT-24 7600 C 0 0 0 0 0 | 14 14 14 17 -11 23 2 | 14 14 2 2 +2
OCT-24 7700 C 0 0 0 0 0 | 12 12 12 13 -10 23 2 | 47 12 2 11 +2
OCT-24 7800 C 0 0 0 0 0 | 9 9 9 11 -8 23 2 | 40 9 2 29 +2
OCT-24 7900 C 0 0 0 0 0 | 7 7 7 9 -6 23 4 | 7 7 4 4 +4
OCT-24 8000 C 0 0 0 0 0 | 6 6 6 7 -6 23 2 | 14 6 2 3 +2
TOTAL CALL 0 | TOTAL CALL 16 | TOTAL CALL 16 1299 +16
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
OCT-24 4950 P 0 0 0 0 0 | 19 19 19 16 +8 25 14 | 19 11 14 56 +14
OCT-24 5000 P 0 0 0 0 0 | 21 21 21 18 +8 25 9 | 21 16 9 30 +9
OCT-24 5100 P 0 0 0 0 0 | 25 26 25 24 +10 24 3 | 26 22 3 14 +1
OCT-24 5200 P 0 0 0 0 0 | 33 33 33 33 +14 24 1 | 33 24 1 0 -1
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 42 +15 24 0 | 0 0 0 0 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 54 +18 23 0 | 0 0 0 0 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 68 +21 23 0 | 31 31 0 1 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 86 +26 23 0 | 0 0 0 0 0
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 108 +31 22 0 | 96 94 0 408 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 135 +37 22 0 | 108 91 0 1311 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 165 +42 22 0 | 83 83 0 301 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 200 +48 21 0 | 145 99 0 310 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 241 +54 21 0 | 124 124 0 501 0
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 290 +63 21 0 | 294 178 0 223 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 345 +72 21 0 | 325 275 0 65 0
OCT-24 6400 P 0 0 0 0 0 | 0 0 0 406 +78 21 0 | 393 365 0 955 0
OCT-24 6500 P 394 394 394 394 1 | 0 0 0 471 +85 20 0 | 394 391 1 2 +1
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 543 +90 20 0 | 0 0 0 0 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 619 +97 20 0 | 0 0 0 0 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 714 +118 22 0 | 0 0 0 0 0
OCT-24 6900 P 0 0 0 0 0 | 0 0 0 797 +114 22 0 | 0 0 0 0 0
OCT-24 7000 P 0 0 0 0 0 | 0 0 0 883 +118 22 0 | 0 0 0 0 0
OCT-24 7100 P 0 0 0 0 0 | 0 0 0 972 +123 22 0 | 0 0 0 0 0
OCT-24 7200 P 0 0 0 0 0 | 0 0 0 1062 +126 22 0 | 0 0 0 0 0
OCT-24 7300 P 0 0 0 0 0 | 0 0 0 1154 +129 22 0 | 0 0 0 0 0
OCT-24 7400 P 0 0 0 0 0 | 0 0 0 1248 +132 23 0 | 0 0 0 0 0
OCT-24 7500 P 0 0 0 0 0 | 0 0 0 1343 +135 23 0 | 0 0 0 0 0
OCT-24 7600 P 0 0 0 0 0 | 0 0 0 1439 +137 23 0 | 0 0 0 0 0
OCT-24 7700 P 0 0 0 0 0 | 0 0 0 1535 +138 23 0 | 0 0 0 0 0
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 1633 +141 23 0 | 0 0 0 0 0
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 1731 +142 23 0 | 0 0 0 0 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 1829 +143 23 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 27 | TOTAL PUT 28 4177 +24
| MONTH PUT/CALL RATIO 1.75
| MONTH TOTAL 44 5476 +40
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-24 3900 C 0 0 0 0 0 | 0 0 0 2332 -148 28 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 2282 -148 27 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 2233 -147 28 0 | 1655 1156 0 357 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2183 -148 27 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 2134 -147 27 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 2085 -147 27 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 2035 -147 27 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 1986 -147 27 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 1937 -147 27 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 1888 -147 26 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 1840 -146 27 0 | 2568 2028 0 1 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 1791 -146 26 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 1743 -145 26 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 1695 -145 26 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 1647 -144 26 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 1599 -144 26 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 1552 -143 26 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 1505 -143 26 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 1458 -142 25 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 1411 -142 25 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1365 -141 25 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1319 -141 25 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 1274 -139 25 0 | 1889 493 0 311 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 1184 -138 25 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1097 -136 24 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 1012 -133 24 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 929 -130 24 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 849 -127 24 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 772 -124 23 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 693 -125 23 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 622 -109 22 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 555 -104 22 0 | 514 267 0 21 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 495 -97 22 0 | 1098 166 0 686 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 436 -95 22 0 | 1041 215 0 811 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 385 -87 22 500 | 701 170 500 1588 +500
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 338 -81 22 0 | 906 180 0 1305 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 296 -72 22 0 | 795 162 0 5592 0
DEC-24 6500 C 0 0 0 0 0 | 293 293 293 257 -70 22 1 | 708 195 1 5158 -1
DEC-24 6600 C 0 0 0 0 0 | 224 224 213 224 -64 22 1149 | 2089 184 1149 2332 -752
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 195 -59 22 0 | 612 205 0 236 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 170 -53 22 0 | 594 72 0 5522 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 148 -48 22 0 | 549 120 0 530 0
DEC-24 7000 C 0 0 0 0 0 | 125 125 120 129 -43 22 80 | 508 59 80 7978 -3
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 114 -36 23 0 | 460 50 0 16 0
DEC-24 7200 C 0 0 0 0 0 | 87 87 87 99 -32 23 1 | 958 87 1 1682 +1
DEC-24 7300 C 0 0 0 0 0 | 80 80 78 85 -29 23 3 | 163 78 3 503 +1
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 74 -25 23 0 | 348 70 0 891 0
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 64 -20 23 0 | 210 94 0 2813 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 55 -18 23 0 | 280 70 0 3254 0
DEC-24 7700 C 0 0 0 0 0 | 39 39 39 45 -18 23 7 | 185 39 7 9 +6
DEC-24 7800 C 0 0 0 0 0 | 37 37 37 40 -16 23 1 | 143 37 1 1364 -1
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 35 -12 24 0 | 210 62 0 2 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 28 -13 23 0 | 1020 32 0 7468 0
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 25 -10 24 0 | 71 71 0 58 0
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 22 -8 24 0 | 62 37 0 1257 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 17 -9 23 0 | 80 22 0 49 0
DEC-24 8400 C 0 0 0 0 0 | 14 14 14 16 -7 24 19 | 735 14 19 2321 +19
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 11 -6 24 0 | 198 17 0 65 0
DEC-24 8800 C 0 0 0 0 0 | 8 8 8 8 -5 24 12 | 62 8 12 36 +12
DEC-24 9000 C 0 0 0 0 0 | 7 7 7 6 -4 24 10 | 3000 7 10 3664 0
DEC-24 9200 C 0 0 0 0 0 | 6 6 6 5 -3 25 10 | 43 6 10 791 -6
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 32 6 0 77 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 190 10 0 65 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 15 7 0 19 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 1400 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 19 10 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 216 216 0 2 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 1500 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1070 7 0 77 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 112 14 0 4 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 350 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1793 | TOTAL CALL 1793 73102 -224
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-24 3900 P 0 0 0 0 0 | 7 7 7 1 0 26 3 | 372 7 3 123 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 18 7 0 111 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 135 6 0 3376 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 15 8 0 4 0
DEC-24 4100 P 0 0 0 0 0 | 10 10 10 4 +2 27 3 | 71 7 3 9 +3
DEC-24 4150 P 0 0 0 0 0 | 11 11 11 5 +2 27 1 | 11 11 1 2 +1
DEC-24 4200 P 0 0 0 0 0 | 12 12 12 6 +2 27 1 | 67 8 1 174 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 0 0 0 0 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 189 10 0 202 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 9 +2 27 0 | 13 10 0 90 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 10 +2 27 0 | 225 10 0 2204 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 12 +3 27 0 | 175 11 0 110 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 13 +2 26 0 | 282 13 0 751 0
DEC-24 4550 P 0 0 0 0 0 | 21 21 21 15 +3 26 30 | 21 21 30 30 +30
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 17 +3 26 0 | 188 17 0 2103 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 20 +4 26 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 24 26 24 21 +3 26 2 | 140 24 2 49 +1
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 25 +5 26 0 | 125 24 0 83 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 29 +6 26 0 | 348 19 0 3062 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 32 +6 25 0 | 215 62 0 1 0
DEC-24 4900 P 0 0 0 0 0 | 37 37 37 36 +7 25 7 | 89 37 7 547 +7
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 40 +7 25 0 | 309 118 0 3 0
DEC-24 5000 P 0 0 0 0 0 | 45 45 44 45 +9 25 136 | 520 36 136 8202 -41
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 56 +12 25 0 | 360 44 0 2455 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 69 +16 25 0 | 847 70 0 3301 0
DEC-24 5300 P 0 0 0 0 0 | 77 78 76 79 +14 24 333 | 641 61 333 1128 +263
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 102 +23 24 0 | 488 76 0 4503 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 121 +26 24 0 | 715 79 0 1816 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 138 +24 23 0 | 587 78 0 1978 0
DEC-24 5700 P 0 0 0 0 0 | 154 158 154 163 +27 23 100 | 803 93 100 4812 +100
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 192 +32 22 0 | 715 138 0 11348 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 225 +37 22 0 | 782 163 0 863 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 263 +44 22 0 | 857 186 0 12079 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 307 +53 22 0 | 190 187 0 625 0
DEC-24 6200 P 0 0 0 0 0 | 352 352 349 355 +62 22 200 | 788 224 200 2538 +100
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 409 +65 22 0 | 543 253 0 1605 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 465 +70 22 0 | 836 303 0 5603 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 521 +67 21 0 | 638 379 0 1471 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 588 +77 21 0 | 818 361 0 3365 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 659 +81 21 0 | 635 482 0 3 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 745 +102 22 0 | 803 448 0 4610 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 822 +103 22 0 | 0 0 0 0 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 902 +107 23 0 | 877 551 0 1701 0
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 984 +111 23 0 | 750 609 0 5 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 1068 +115 23 0 | 945 945 0 900 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 1155 +119 23 0 | 0 0 0 0 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 1243 +122 23 0 | 0 0 0 500 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 1333 +125 23 0 | 0 0 0 0 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 1424 +127 23 0 | 0 0 0 500 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 1516 +129 23 0 | 0 0 0 0 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 1609 +131 23 0 | 0 0 0 0 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 1704 +133 23 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 1799 +135 23 0 | 1690 1660 0 3 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 1894 +136 23 0 | 0 0 0 0 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 1991 +138 24 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 2088 +139 24 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 2185 +140 24 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 2381 +141 24 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 2578 +143 24 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 2776 +144 24 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 2974 +145 24 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 3173 +145 25 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 3372 +146 24 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 3572 +147 26 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 3771 +147 25 0 | 1783 1600 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 3971 +147 26 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 4171 +148 27 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 4371 +148 27 0 | 0 0 0 275 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 4570 +147 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 4770 +147 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4970 +147 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 5170 +148 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 5370 +148 0 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 5570 +148 0 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 5770 +148 0 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 5970 +148 0 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 6170 +148 0 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 6370 +148 0 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 6570 +148 0 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 6770 +148 0 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 6970 +148 0 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 7170 +148 0 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 7370 +148 0 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 7570 +148 0 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 7770 +148 0 0 | 0 0 0 350 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 7970 +148 0 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 8170 +148 0 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 8370 +148 0 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 8570 +148 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 816 | TOTAL PUT 816 89573 +464
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 2609 162675 +240
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 4450 C 0 0 0 0 0 | 0 0 0 1840 -148 24 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1793 -148 24 0 | 2394 2271 0 1 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1746 -147 24 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1700 -146 24 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1654 -146 24 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1608 -145 24 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1562 -145 24 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1517 -144 24 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1473 -143 24 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1428 -143 24 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1385 -141 24 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1341 -141 24 0 | 1952 1820 0 2 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1256 -139 24 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1173 -136 23 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1093 -133 23 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1015 -130 23 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 940 -126 23 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 867 -123 23 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 797 -119 23 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 729 -111 22 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 666 -107 22 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 606 -102 22 0 | 1222 482 0 622 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 550 -92 22 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 499 -89 22 0 | 1091 636 0 4 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 450 -82 22 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 406 -82 22 0 | 944 451 0 9 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 364 -75 22 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 328 -71 22 0 | 832 470 0 675 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 293 -63 22 0 | 778 493 0 19 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 262 -67 22 0 | 727 230 0 117 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 232 -60 22 0 | 526 427 0 1 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 207 -55 22 0 | 631 200 0 223 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 184 -56 22 0 | 592 300 0 38 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 164 -52 22 0 | 486 174 0 111 0
MAR-25 7300 C 0 0 0 0 0 | 168 168 168 146 -44 22 1 | 488 168 1 89 0
MAR-25 7400 C 0 0 0 0 0 | 143 143 143 130 -41 22 1 | 450 143 1 276 -1
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 111 -41 22 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 98 -42 22 0 | 394 151 0 38 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 85 -41 22 0 | 263 117 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 94 94 86 75 -38 22 2 | 215 86 2 3 -1
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 65 -33 22 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 56 -31 22 0 | 0 0 0 0 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 49 -29 22 0 | 0 0 0 0 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 42 -27 22 0 | 0 0 0 0 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 37 -24 22 0 | 0 0 0 0 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 32 -22 22 0 | 71 70 0 74 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 4923 -2
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 4450 P 0 0 0 0 0 | 33 33 33 22 +2 24 2 | 39 28 2 29 +2
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 25 +2 24 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 28 +3 24 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 32 +4 24 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 36 +4 24 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 40 +5 24 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 44 +5 24 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 49 +6 24 0 | 0 0 0 0 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 55 +7 24 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 60 +7 24 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 67 +7 24 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 73 +7 24 0 | 100 79 0 953 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 88 +9 24 0 | 101 101 0 300 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 105 +12 23 0 | 260 260 0 401 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 129 +24 24 0 | 193 117 0 481 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 149 +26 23 0 | 151 151 0 1 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 172 +28 23 0 | 220 140 0 2092 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 198 +31 23 0 | 296 167 0 503 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 228 +36 23 0 | 284 192 0 1100 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 259 +38 22 0 | 0 0 0 1200 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 298 +46 22 0 | 301 242 0 302 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 336 +50 22 0 | 384 268 0 307 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 381 +57 22 0 | 397 275 0 25 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 429 +61 22 0 | 536 281 0 226 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 481 +66 22 0 | 495 382 0 506 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 536 +72 22 0 | 570 389 0 517 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 596 +78 22 0 | 599 434 0 85 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 655 +74 22 0 | 643 515 0 240 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 720 +80 22 0 | 670 480 0 9 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 794 +90 22 0 | 680 510 0 5 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 866 +89 22 0 | 714 580 0 12 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 940 +92 22 0 | 782 612 0 6 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1016 +95 22 0 | 851 663 0 3 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1095 +98 22 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1176 +101 22 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1259 +104 22 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1343 +106 22 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1430 +110 22 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1517 +112 22 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1607 +115 22 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1697 +117 22 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1788 +119 22 0 | 0 0 0 0 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1881 +121 22 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1974 +123 22 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 2069 +126 22 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 2164 +128 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 9303 +2
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 6 14226 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-25 3900 C 0 0 0 0 0 | 0 0 0 2365 -150 25 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2268 -150 24 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2172 -150 24 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2077 -150 24 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1983 -149 24 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1891 -148 24 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1799 -148 24 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1709 -147 24 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1621 -145 24 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1534 -143 24 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1449 -142 23 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1407 -141 23 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1366 -140 23 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1286 -137 23 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1207 -134 23 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1131 -131 23 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1057 -128 23 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 986 -125 23 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 918 -120 23 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 864 -105 23 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 801 -107 23 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 739 -104 23 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 682 -101 23 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 617 -93 22 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 568 -87 22 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 519 -86 22 0 | 659 659 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 476 -78 22 0 | 1162 1162 0 1 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 435 -75 22 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 396 -73 22 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 362 -67 22 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 328 -67 22 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 297 -64 22 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 270 -61 22 0 | 0 0 0 400 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 245 -58 22 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 222 -61 22 0 | 0 0 0 0 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 195 -64 21 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 175 -54 21 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 157 -51 21 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 140 -55 21 0 | 300 203 0 650 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 125 -47 21 0 | 207 207 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 131 131 130 111 -45 21 2 | 203 130 2 501 -1
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 99 -42 21 0 | 185 185 0 2 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 88 -40 21 0 | 180 68 0 1 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 69 -36 21 0 | 188 172 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 53 -32 21 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 41 -28 21 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 32 -24 21 0 | 90 90 0 5 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 24 -22 21 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 18 -19 21 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 14 -16 21 0 | 285 32 0 43 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 5361 -1
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 | 27 27 27 12 0 25 2 | 33 21 2 196 +2
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 15 0 24 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 19 0 24 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 24 0 24 0 | 0 0 0 300 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 30 +1 24 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 38 +2 24 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 46 +2 24 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 56 +3 24 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 68 +5 24 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 81 +7 24 0 | 88 88 0 1001 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 96 +8 23 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 104 +9 23 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 113 +10 23 0 | 0 0 0 3580 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 133 +10 23 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 154 +13 23 0 | 354 354 0 1480 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 178 +17 23 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 193 193 193 207 +26 23 1 | 205 193 1 702 +1
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 233 +26 23 0 | 203 185 0 1502 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 263 +30 23 0 | 195 183 0 4 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 297 +34 22 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 333 +44 22 0 | 0 0 0 900 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 373 +47 22 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 414 +52 22 0 | 829 829 0 2 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 462 +57 22 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 513 +62 22 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 565 +65 22 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 622 +70 22 0 | 661 661 0 1 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 678 +72 22 0 | 0 0 0 500 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 739 +74 22 0 | 0 0 0 200 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 804 +77 22 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 873 +83 22 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 943 +84 22 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1015 +87 22 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1088 +88 22 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1164 +91 21 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1242 +93 21 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1322 +96 21 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1404 +99 21 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1487 +101 21 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1572 +103 21 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1658 +105 21 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1746 +108 21 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1835 +110 21 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 2016 +114 21 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 2200 +118 21 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 2388 +122 21 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 2579 +126 21 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2771 +128 21 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2965 +131 21 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 3161 +134 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 10668 +3
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 5 16029 +2
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 2408 -148 23 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2314 -148 23 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2222 -146 23 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2131 -145 23 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2041 -145 23 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1953 -143 23 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1866 -142 23 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1781 -141 23 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1698 -139 23 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1616 -137 23 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1537 -135 23 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1459 -134 23 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1311 -129 22 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1172 -123 22 0 | 0 0 0 450 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1042 -118 22 0 | 580 580 0 851 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 921 -95 22 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 810 -88 22 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 709 -82 22 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 620 -75 22 0 | 0 0 0 750 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 540 -69 22 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 468 -64 22 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 405 -59 22 0 | 300 260 0 5 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 349 -55 22 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 300 -57 22 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 257 -51 22 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 219 -46 22 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 187 -41 22 0 | 0 0 0 1700 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 159 -36 22 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 134 -33 22 0 | 180 125 0 30 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 114 -28 22 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 96 -25 22 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 81 -22 22 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 68 -19 22 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 57 -16 22 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 47 -15 21 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 40 -12 22 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 33 -11 21 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 27 -10 21 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 23 -8 21 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 19 -7 21 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 16 -6 21 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13 -5 21 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11 -4 21 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 9 -4 21 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 7 -3 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 6 -3 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 5 -2 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 4 -2 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 10 9 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3792 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 28 +3 23 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 34 +3 23 0 | 170 170 0 1 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 42 +5 23 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 51 +6 23 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 61 +6 23 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 73 +8 23 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 86 +9 23 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 101 +10 23 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 118 +12 23 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 136 +14 23 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 157 +16 23 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 179 +17 23 0 | 205 205 0 2151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 231 +22 22 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 292 +28 22 0 | 0 0 0 1200 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 362 +33 22 0 | 0 0 0 850 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 441 +28 22 0 | 0 0 0 500 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 530 +35 22 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 629 +40 22 0 | 0 0 0 800 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 740 +48 22 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 860 +54 22 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 988 +59 22 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1125 +64 22 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1269 +68 22 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1420 +72 22 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1577 +100 22 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1739 +105 22 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1907 +110 22 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 2079 +115 22 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 2254 +118 22 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 2434 +123 22 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2616 +126 22 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2801 +129 22 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2988 +132 22 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 3177 +135 22 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 3367 +136 21 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 3560 +139 22 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3753 +140 21 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3947 +141 21 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 4143 +143 21 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 4339 +144 21 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 4536 +145 21 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4733 +146 21 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4931 +147 21 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 5129 +147 21 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 5327 +148 21 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5526 +148 21 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5725 +149 21 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 5924 +149 21 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 6123 +149 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 6323 +150 21 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 6522 +150 21 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 6722 +150 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 6922 +151 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 7121 +150 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 7321 +150 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7521 +151 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 7721 +151 22 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 7921 +151 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 8120 +150 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 8320 +150 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 8520 +151 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5902 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9694 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2449 -147 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2362 -145 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2275 -145 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2189 -145 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2105 -144 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2022 -143 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1941 -141 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1861 -140 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1782 -139 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1705 -138 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1629 -137 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1555 -135 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1412 -132 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1276 -128 23 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1146 -124 23 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1024 -119 23 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 910 -114 22 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 803 -109 22 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 706 -101 22 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 616 -95 21 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 534 -89 21 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 460 -82 21 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 393 -76 20 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 333 -69 20 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 279 -63 20 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 232 -57 19 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 191 -51 19 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 156 -44 19 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 125 -39 18 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-26 3900 P 0 0 0 0 0 | 0 0 0 88 +3 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 101 +5 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 114 +5 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 128 +5 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 144 +6 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 161 +7 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 180 +9 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 200 +10 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 221 +11 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 244 +12 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 268 +13 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 294 +15 24 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 351 +18 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 415 +22 23 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 485 +26 23 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 563 +31 23 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 649 +36 22 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 742 +41 22 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 845 +49 22 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 955 +55 21 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1073 +61 21 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1199 +68 21 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1332 +74 20 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1472 +81 20 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1618 +87 20 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1771 +93 19 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1930 +99 19 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2095 +106 19 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2264 +111 18 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-26 3900 C 0 0 0 0 0 | 0 0 0 2517 -147 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2432 -147 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2348 -146 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2266 -145 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2184 -145 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2104 -144 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2026 -142 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1948 -142 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1872 -140 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1797 -140 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1724 -138 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1652 -137 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1513 -134 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1380 -130 23 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1253 -127 23 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1133 -122 23 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1019 -118 22 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 912 -113 22 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 814 -105 22 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 722 -101 21 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 638 -95 21 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 560 -89 21 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 488 -83 20 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 423 -77 20 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 364 -71 20 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 310 -66 19 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 263 -59 19 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 220 -54 19 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 183 -49 18 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 151 -43 18 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 123 -38 18 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 99 -33 17 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 79 -28 17 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 62 -24 17 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 48 -20 16 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 36 -17 16 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 27 -14 16 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 20 -11 15 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14 -9 15 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 10 -7 15 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 7 -5 15 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 5 -3 14 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 3 -3 14 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 2 -2 14 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 -1 13 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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 0 129 +4 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 144 +4 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 160 +5 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 178 +6 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 196 +6 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 216 +7 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 238 +9 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 260 +9 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 284 +11 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 309 +11 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 336 +13 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 364 +14 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 425 +17 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 492 +21 23 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 565 +24 23 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 645 +29 23 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 731 +33 22 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 824 +38 22 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 926 +46 22 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1034 +50 21 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1150 +56 21 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1272 +62 21 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1400 +68 20 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1535 +74 20 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1676 +80 20 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1822 +85 19 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1975 +92 19 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2132 +97 19 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2295 +102 18 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2463 +108 18 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2635 +113 18 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2811 +118 17 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2991 +123 17 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3174 +127 17 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3360 +131 16 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3548 +134 16 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3739 +137 16 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3932 +140 15 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 4126 +142 15 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 4322 +144 15 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 4519 +146 15 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4717 +148 14 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4915 +148 14 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 5114 +149 14 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 5313 +150 13 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 5513 +150 13 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 5712 +150 0 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 5912 +150 0 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 6112 +151 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6312 +151 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 6512 +151 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 6712 +151 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 6912 +151 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1 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 2657 -140 27 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2577 -139 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2498 -138 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2420 -137 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2344 -135 26 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2268 -134 26 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2194 -133 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2121 -131 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2049 -130 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1978 -129 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1908 -128 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1840 -126 25 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1707 -122 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1579 -119 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1456 -115 23 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1338 -112 23 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1226 -107 23 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1119 -103 22 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1017 -98 22 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 923 -94 22 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 835 -89 21 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 752 -84 21 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 674 -80 21 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 601 -75 20 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 534 -70 20 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 472 -65 20 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 414 -61 19 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 362 -56 19 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 314 -51 19 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 270 -47 18 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 231 -42 18 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 196 -38 18 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 165 -34 17 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 137 -30 17 0 | 145 145 0 150 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 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 0 219 +12 27 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 239 +13 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 260 +14 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 282 +15 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 306 +17 26 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 330 +18 26 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 356 +19 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 383 +21 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 411 +22 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 440 +23 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 470 +24 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 502 +26 25 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 569 +30 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 641 +33 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 718 +37 23 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 800 +40 23 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 888 +45 23 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 981 +49 22 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1079 +54 22 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1185 +58 22 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1297 +63 21 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1414 +68 21 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1536 +72 21 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1663 +77 20 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1796 +82 20 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1934 +87 20 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2076 +91 19 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2224 +96 19 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2376 +101 19 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2532 +105 18 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2693 +110 18 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2858 +114 18 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 3027 +118 17 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 3199 +122 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 2786 -150 27 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 2709 -150 26 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 2634 -149 26 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 2559 -149 26 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 2486 -148 26 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 2413 -148 26 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2342 -146 25 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2271 -146 25 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2202 -145 25 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2133 -144 25 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2066 -143 25 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2000 -142 25 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 1870 -140 24 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 1745 -138 24 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 1624 -136 23 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 1508 -132 23 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1396 -129 23 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1288 -126 22 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1185 -123 22 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1089 -116 22 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 999 -112 21 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 912 -109 21 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 831 -104 21 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 753 -100 20 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 681 -95 20 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 612 -91 20 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 549 -86 19 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 489 -81 19 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 434 -76 19 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 0 299 +3 27 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 322 +3 26 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 347 +4 26 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 372 +4 26 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 399 +5 26 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 426 +5 26 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 455 +7 25 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 484 +7 25 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 515 +8 25 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 546 +9 25 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 579 +10 25 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 613 +11 25 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 683 +13 24 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 758 +15 24 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 837 +17 23 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 921 +21 23 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1009 +24 23 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1101 +27 22 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1198 +30 22 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1302 +37 22 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1412 +41 21 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1525 +44 21 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1644 +49 21 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1766 +53 20 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1894 +58 20 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 2025 +62 20 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 2162 +67 19 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2302 +72 19 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2447 +77 19 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 4900 C 0 0 0 0 0 | 0 0 0 2217 -148 25 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2152 -147 25 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2026 -144 24 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 1902 -143 24 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 1783 -140 23 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 1667 -138 23 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 1555 -135 23 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 1447 -132 22 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1343 -129 22 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1246 -123 22 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1153 -119 21 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1064 -116 21 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 979 -112 21 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 898 -109 20 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 821 -105 20 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 748 -101 20 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 679 -96 19 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 4900 P 0 0 0 0 0 | 0 0 0 675 +7 25 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 710 +8 25 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 784 +11 24 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 860 +12 24 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 941 +15 23 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 1025 +17 23 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1113 +20 23 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1205 +23 22 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1301 +26 22 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1404 +32 22 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1511 +36 21 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1622 +39 21 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1737 +43 21 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1856 +46 20 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1979 +50 20 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 2106 +54 20 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2237 +59 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.99
MARKET TOTAL 26112 558778 +7421
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED