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 SEP-24 5600 2015 123 25 111 99 5754 +2
C SEP-24 6600 1521 21 23 25 22 5321 -7
P AUG-24 5500 1338 47 29 45 30 3395 0
C AUG-24 6400 1202 11 23 20 11 2777 -6
C SEP-24 6000 1184 137 23 158 140 6922 -32
P DEC-24 5600 1000 229 24 0 0 3346 +7
P SEP-24 5500 901 97 26 83 83 6791 0
P AUG-24 4750 900 3 38 3 3 1125 -1
P AUG-24 5400 716 33 30 50 21 1468 -1
C AUG-24 6300 715 19 23 33 19 3631 -11
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 AUG 2024, MONDAY 06 AUG 2024, TUESDAY
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
AUG-24 4700 C - - - - - | 0 0 0 1154 - 38 0 | 0 0 0 0 -
AUG-24 4750 C 0 0 0 0 0 | 0 0 0 1105 -53 38 0 | 0 0 0 0 0
AUG-24 4800 C 0 0 0 0 0 | 0 0 0 1056 -52 38 0 | 0 0 0 0 0
AUG-24 4850 C 0 0 0 0 0 | 0 0 0 1006 -53 37 0 | 0 0 0 0 0
AUG-24 4900 C 0 0 0 0 0 | 0 0 0 957 -53 36 0 | 0 0 0 0 0
AUG-24 4950 C 0 0 0 0 0 | 0 0 0 908 -54 35 0 | 0 0 0 0 0
AUG-24 5000 C 0 0 0 0 0 | 0 0 0 860 -53 35 0 | 0 0 0 0 0
AUG-24 5100 C 0 0 0 0 0 | 0 0 0 763 -54 34 0 | 0 0 0 0 0
AUG-24 5200 C 0 0 0 0 0 | 0 0 0 669 -53 33 0 | 0 0 0 0 0
AUG-24 5300 C 0 0 0 0 0 | 0 0 0 576 -53 32 0 | 0 0 0 0 0
AUG-24 5400 C 0 0 0 0 0 | 0 0 0 496 -34 33 0 | 0 0 0 0 0
AUG-24 5500 C 0 0 0 0 0 | 0 0 0 397 -52 28 0 | 401 401 0 1 0
AUG-24 5600 C 0 0 0 0 0 | 0 0 0 316 -52 27 0 | 490 403 0 2 0
AUG-24 5700 C 0 0 0 0 0 | 0 0 0 242 -51 26 0 | 380 261 0 19 0
AUG-24 5800 C 0 0 0 0 0 | 250 250 182 177 -47 25 11 | 379 177 11 54 +2
AUG-24 5900 C 123 173 123 173 21 | 174 174 123 124 -40 24 159 | 305 123 180 174 +44
AUG-24 6000 C 109 122 87 122 14 | 131 135 81 84 -31 24 415 | 329 81 429 1434 +297
AUG-24 6100 C 71 82 69 82 5 | 89 94 52 53 -24 24 103 | 404 52 108 1568 +43
AUG-24 6200 C 38 51 32 51 5 | 53 56 32 33 -17 24 327 | 430 32 332 2956 +281
AUG-24 6300 C 19 25 19 25 21 | 33 33 19 19 -11 23 694 | 716 19 715 3631 +399
AUG-24 6400 C 15 15 13 15 486 | 19 20 11 11 -6 23 716 | 646 11 1202 2777 +490
AUG-24 6500 C 7 7 6 6 4 | 13 13 7 6 -4 23 669 | 340 6 673 4076 +407
AUG-24 6600 C 0 0 0 0 0 | 6 6 4 3 -2 23 53 | 499 4 53 3871 0
AUG-24 6700 C 3 3 3 3 2 | 3 4 3 2 0 24 4 | 377 3 6 2658 0
AUG-24 6800 C 2 2 2 2 6 | 3 3 2 1 0 24 22 | 389 2 28 2008 -15
AUG-24 6900 C 0 0 0 0 0 | 3 3 2 1 0 26 7 | 341 2 7 1064 +1
AUG-24 7000 C 0 0 0 0 0 | 1 1 1 1 0 28 21 | 267 1 21 1682 -3
AUG-24 7100 C 0 0 0 0 0 | 1 1 1 1 0 30 36 | 116 1 36 1704 -14
AUG-24 7200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 172 2 0 1535 0
AUG-24 7300 C 0 0 0 0 0 | 1 1 1 1 0 34 9 | 174 1 9 327 0
AUG-24 7400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 115 1 0 686 0
AUG-24 7500 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 107 1 0 151 0
AUG-24 7600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 67 1 0 252 0
AUG-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 53 1 0 154 0
AUG-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 60 1 0 159 0
AUG-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 17 1 0 126 0
AUG-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 48 1 0 254 0
AUG-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 8 2 0 1 0
AUG-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 33 2 0 9 0
AUG-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 3 1 0 0 0
AUG-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 6 4 0 1 0
TOTAL CALL 564 | TOTAL CALL 3246 | TOTAL CALL 3810 33334 +1932
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 4700 P - - - - - | 0 0 0 2 - 38 0 | 0 0 0 0 -
AUG-24 4750 P 0 0 0 0 0 | 3 3 3 3 -1 38 900 | 8 2 900 1125 +620
AUG-24 4800 P 0 0 0 0 0 | 3 4 3 4 -1 38 602 | 11 1 602 1106 +586
AUG-24 4850 P 0 0 0 0 0 | 4 5 4 5 -1 38 328 | 5 2 328 804 +301
AUG-24 4900 P 0 0 0 0 0 | 4 7 4 6 -1 37 74 | 9 2 74 384 +15
AUG-24 4950 P 0 0 0 0 0 | 5 7 5 7 -1 36 144 | 17 2 144 463 +15
AUG-24 5000 P 0 0 0 0 0 | 6 9 6 8 -2 35 233 | 29 2 233 708 +176
AUG-24 5100 P 0 0 0 0 0 | 9 12 7 12 -1 34 471 | 28 2 471 421 -166
AUG-24 5200 P 26 26 26 26 1 | 12 13 10 16 -2 33 217 | 36 3 218 566 +43
AUG-24 5300 P 0 0 0 0 0 | 16 18 16 23 -2 31 49 | 49 4 49 500 +9
AUG-24 5400 P 50 50 48 48 4 | 22 28 21 33 -1 30 712 | 63 6 716 1468 +446
AUG-24 5500 P 0 0 0 0 0 | 33 45 30 47 0 29 1338 | 87 7 1338 3395 +816
AUG-24 5600 P 0 0 0 0 0 | 45 58 45 66 +1 28 192 | 106 10 192 2622 +7
AUG-24 5700 P 94 94 94 94 5 | 66 90 62 91 +3 26 288 | 143 13 293 4090 -132
AUG-24 5800 P 151 164 113 113 6 | 96 126 91 125 +6 25 344 | 187 18 350 2492 +14
AUG-24 5900 P 200 200 151 151 2 | 126 146 126 173 +13 25 12 | 223 25 14 3504 -1
AUG-24 6000 P 205 205 205 205 1 | 176 204 167 232 +22 24 219 | 264 36 220 5610 -2
AUG-24 6100 P 0 0 0 0 0 | 283 283 283 302 +25 24 1 | 353 51 1 3524 0
AUG-24 6200 P 0 0 0 0 0 | 0 0 0 381 +37 24 1 | 436 73 1 6276 +1
AUG-24 6300 P 0 0 0 0 0 | 376 376 376 464 +39 22 1 | 384 101 1 2097 -1
AUG-24 6400 P 0 0 0 0 0 | 0 0 0 568 +56 27 1 | 568 134 1 1091 -1
AUG-24 6500 P 0 0 0 0 0 | 0 0 0 653 +48 23 0 | 538 185 0 777 0
AUG-24 6600 P 0 0 0 0 0 | 0 0 0 751 +51 23 0 | 619 230 0 976 0
AUG-24 6700 P 0 0 0 0 0 | 0 0 0 849 +51 22 0 | 623 288 0 15 0
AUG-24 6800 P 0 0 0 0 0 | 0 0 0 948 +51 0 0 | 715 298 0 560 0
AUG-24 6900 P 0 0 0 0 0 | 0 0 0 1048 +52 0 0 | 813 346 0 293 0
AUG-24 7000 P 0 0 0 0 0 | 0 0 0 1148 +52 0 0 | 950 453 0 12 0
AUG-24 7100 P 0 0 0 0 0 | 0 0 0 1248 +52 0 0 | 0 0 0 0 0
AUG-24 7200 P 0 0 0 0 0 | 0 0 0 1348 +52 0 0 | 0 0 0 0 0
AUG-24 7300 P 0 0 0 0 0 | 0 0 0 1448 +52 0 0 | 0 0 0 0 0
AUG-24 7400 P 0 0 0 0 0 | 0 0 0 1548 +52 0 0 | 0 0 0 0 0
AUG-24 7500 P 0 0 0 0 0 | 0 0 0 1648 +52 0 0 | 0 0 0 0 0
AUG-24 7600 P 0 0 0 0 0 | 0 0 0 1748 +52 0 0 | 0 0 0 0 0
AUG-24 7700 P 0 0 0 0 0 | 0 0 0 1848 +52 0 0 | 0 0 0 0 0
AUG-24 7800 P 0 0 0 0 0 | 0 0 0 1948 +52 0 0 | 0 0 0 0 0
AUG-24 7900 P 0 0 0 0 0 | 0 0 0 2048 +52 0 0 | 0 0 0 0 0
AUG-24 8000 P 0 0 0 0 0 | 0 0 0 2148 +52 0 0 | 0 0 0 0 0
AUG-24 8100 P 0 0 0 0 0 | 0 0 0 2248 +52 0 0 | 0 0 0 0 0
AUG-24 8200 P 0 0 0 0 0 | 0 0 0 2348 +52 0 0 | 0 0 0 0 0
AUG-24 8300 P 0 0 0 0 0 | 0 0 0 2448 +52 0 0 | 0 0 0 0 0
AUG-24 8400 P 0 0 0 0 0 | 0 0 0 2548 +52 0 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 6127 | TOTAL PUT 6146 44879 +2746
| MONTH PUT/CALL RATIO 1.61
| MONTH TOTAL 9956 78213 +4678
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 2832 -52 0 0 | 0 0 0 0 0
SEP-24 3400 C 0 0 0 0 0 | 0 0 0 2432 -52 0 0 | 0 0 0 0 0
SEP-24 3950 C 0 0 0 0 0 | 0 0 0 1883 -52 39 0 | 0 0 0 0 0
SEP-24 4000 C 0 0 0 0 0 | 0 0 0 1833 -52 38 0 | 0 0 0 0 0
SEP-24 4050 C 0 0 0 0 0 | 0 0 0 1784 -52 40 0 | 0 0 0 0 0
SEP-24 4100 C 0 0 0 0 0 | 0 0 0 1734 -52 39 0 | 0 0 0 0 0
SEP-24 4150 C 0 0 0 0 0 | 0 0 0 1684 -52 37 0 | 0 0 0 0 0
SEP-24 4200 C 0 0 0 0 0 | 0 0 0 1635 -52 38 0 | 0 0 0 0 0
SEP-24 4250 C 0 0 0 0 0 | 0 0 0 1585 -52 37 0 | 0 0 0 0 0
SEP-24 4300 C 0 0 0 0 0 | 0 0 0 1536 -52 37 0 | 0 0 0 0 0
SEP-24 4350 C 0 0 0 0 0 | 0 0 0 1486 -53 36 0 | 0 0 0 0 0
SEP-24 4400 C 0 0 0 0 0 | 0 0 0 1437 -52 36 0 | 0 0 0 0 0
SEP-24 4450 C 0 0 0 0 0 | 0 0 0 1388 -52 35 0 | 0 0 0 0 0
SEP-24 4500 C 0 0 0 0 0 | 0 0 0 1339 -52 35 0 | 0 0 0 0 0
SEP-24 4550 C 0 0 0 0 0 | 0 0 0 1290 -52 35 0 | 0 0 0 0 0
SEP-24 4600 C 0 0 0 0 0 | 0 0 0 1241 -53 34 0 | 0 0 0 0 0
SEP-24 4650 C 0 0 0 0 0 | 0 0 0 1193 -52 34 0 | 0 0 0 0 0
SEP-24 4700 C 0 0 0 0 0 | 0 0 0 1144 -53 33 0 | 0 0 0 0 0
SEP-24 4750 C 0 0 0 0 0 | 0 0 0 1096 -53 33 0 | 0 0 0 0 0
SEP-24 4800 C 0 0 0 0 0 | 0 0 0 1048 -53 32 0 | 0 0 0 0 0
SEP-24 4850 C 0 0 0 0 0 | 0 0 0 1001 -53 32 0 | 0 0 0 0 0
SEP-24 4900 C 0 0 0 0 0 | 0 0 0 953 -53 31 0 | 0 0 0 0 0
SEP-24 4950 C 0 0 0 0 0 | 0 0 0 907 -53 31 0 | 0 0 0 0 0
SEP-24 5000 C 0 0 0 0 0 | 0 0 0 860 -53 31 0 | 0 0 0 200 0
SEP-24 5100 C 0 0 0 0 0 | 0 0 0 769 -53 30 0 | 461 444 0 658 0
SEP-24 5200 C 0 0 0 0 0 | 0 0 0 680 -53 29 0 | 429 327 0 350 0
SEP-24 5300 C 0 0 0 0 0 | 0 0 0 593 -53 28 0 | 0 0 0 20 0
SEP-24 5400 C 0 0 0 0 0 | 0 0 0 509 -51 27 0 | 591 458 0 2300 0
SEP-24 5500 C 0 0 0 0 0 | 0 0 0 430 -41 26 0 | 427 427 0 920 0
SEP-24 5600 C 0 0 0 0 0 | 0 0 0 354 -50 25 0 | 1242 187 0 1610 0
SEP-24 5700 C 0 0 0 0 0 | 323 323 323 287 -48 24 2 | 409 305 2 1308 0
SEP-24 5800 C 223 223 223 223 1 | 240 240 240 229 -44 24 1 | 613 155 2 2615 +2
SEP-24 5900 C 0 0 0 0 0 | 193 195 186 179 -39 23 102 | 316 186 102 1788 -58
SEP-24 6000 C 0 0 0 0 0 | 156 158 140 137 -32 23 1184 | 960 140 1184 6922 +810
SEP-24 6100 C 0 0 0 0 0 | 119 120 104 105 -25 23 56 | 429 104 56 958 +21
SEP-24 6200 C 0 0 0 0 0 | 89 90 77 78 -22 23 21 | 806 77 21 3559 +15
SEP-24 6300 C 0 0 0 0 0 | 79 79 55 58 -17 23 131 | 718 55 131 4860 -36
SEP-24 6400 C 0 0 0 0 0 | 56 56 41 42 -13 23 709 | 450 41 709 2820 +31
SEP-24 6500 C 36 36 36 36 50 | 40 40 29 29 -11 23 388 | 548 29 438 3218 -86
SEP-24 6600 C 0 0 0 0 0 | 25 25 22 21 -7 23 1521 | 535 22 1521 5321 +1310
SEP-24 6700 C 17 17 16 16 7 | 20 20 15 15 -5 23 365 | 479 15 372 6200 -247
SEP-24 6800 C 12 12 11 11 8 | 14 14 13 10 -4 23 13 | 360 11 21 3815 +8
SEP-24 6900 C 10 10 10 10 1 | 11 11 10 7 -3 23 50 | 317 10 51 1305 0
SEP-24 7000 C 6 6 6 6 4 | 0 0 0 4 -2 23 0 | 340 6 4 4804 +4
SEP-24 7100 C 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 300 6 0 2149 0
SEP-24 7200 C 0 0 0 0 0 | 4 4 4 2 -1 24 1 | 260 4 1 289 0
SEP-24 7300 C 0 0 0 0 0 | 4 4 3 1 -1 23 22 | 229 3 22 1583 -1
SEP-24 7400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 150 5 0 393 0
SEP-24 7500 C 0 0 0 0 0 | 2 2 2 1 0 25 2 | 136 2 2 2345 +1
SEP-24 7600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 114 3 0 594 0
SEP-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 140 3 0 160 0
SEP-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 148 2 0 1037 0
SEP-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 123 2 0 58 0
SEP-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 87 1 0 1605 0
SEP-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 64 1 0 22 0
SEP-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 63 1 0 33 0
SEP-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 54 1 0 69 0
SEP-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 46 2 0 49 0
SEP-24 8500 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 5 0 1383 0
SEP-24 8600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 18 1 0 77 0
SEP-24 8700 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 23 4 0 36 0
SEP-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 22 1 0 19 0
SEP-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 19 3 0 15 0
SEP-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 21 2 0 66 0
TOTAL CALL 71 | TOTAL CALL 4568 | TOTAL CALL 4639 67533 +1774
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 | 1 1 1 1 0 64 2 | 24 1 2 101 0
SEP-24 3400 P 0 0 0 0 0 | 1 1 1 1 0 53 4 | 46 1 4 297 0
SEP-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 55 2 0 21 0
SEP-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 104 1 0 1604 0
SEP-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 36 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 -1 33 0 | 54 2 0 34 0
SEP-24 4250 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 4 4 0 100 0
SEP-24 4300 P 0 0 0 0 0 | 4 4 4 3 -1 36 150 | 116 3 150 97 -152
SEP-24 4350 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 9 8 0 15 0
SEP-24 4400 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 180 2 0 672 0
SEP-24 4450 P 0 0 0 0 0 | 0 0 0 6 -1 35 0 | 10 6 0 121 0
SEP-24 4500 P 0 0 0 0 0 | 0 0 0 7 -1 35 0 | 150 4 0 336 0
SEP-24 4550 P 0 0 0 0 0 | 0 0 0 8 -1 35 0 | 139 4 0 1325 0
SEP-24 4600 P 0 0 0 0 0 | 9 9 8 10 0 35 70 | 240 4 70 856 -70
SEP-24 4650 P 0 0 0 0 0 | 10 10 9 11 -1 34 85 | 256 4 85 684 -40
SEP-24 4700 P 0 0 0 0 0 | 0 0 0 13 0 34 0 | 101 5 0 1544 0
SEP-24 4750 P 0 0 0 0 0 | 0 0 0 15 0 33 0 | 179 5 0 70 0
SEP-24 4800 P 0 0 0 0 0 | 14 14 13 17 -1 33 43 | 194 5 43 2429 -48
SEP-24 4850 P 0 0 0 0 0 | 14 19 14 19 -1 32 21 | 193 6 21 1942 -1
SEP-24 4900 P 0 0 0 0 0 | 17 17 17 21 -1 31 3 | 104 6 3 1207 -1
SEP-24 4950 P 0 0 0 0 0 | 0 0 0 24 -1 31 0 | 181 6 0 232 0
SEP-24 5000 P 0 0 0 0 0 | 22 26 21 27 -1 30 174 | 465 7 174 11236 -21
SEP-24 5100 P 41 47 41 47 6 | 26 28 26 36 -1 30 26 | 250 8 32 4264 -15
SEP-24 5200 P 0 0 0 0 0 | 34 40 34 46 -1 29 586 | 600 10 586 6892 -215
SEP-24 5300 P 0 0 0 0 0 | 46 49 45 60 0 28 170 | 417 12 170 2599 +10
SEP-24 5400 P 0 0 0 0 0 | 63 64 56 76 -1 27 23 | 610 15 23 6309 0
SEP-24 5500 P 0 0 0 0 0 | 83 83 83 97 0 26 901 | 459 24 901 6791 +701
SEP-24 5600 P 0 0 0 0 0 | 99 111 99 123 +2 25 2015 | 690 40 2015 5754 +1347
SEP-24 5700 P 0 0 0 0 0 | 128 144 128 156 +6 24 16 | 801 39 16 6411 -6
SEP-24 5800 P 0 0 0 0 0 | 158 158 158 197 +10 24 31 | 679 51 31 10160 +31
SEP-24 5900 P 0 0 0 0 0 | 225 241 225 247 +15 23 163 | 501 58 163 4103 +103
SEP-24 6000 P 0 0 0 0 0 | 0 0 0 305 +20 23 1 | 701 72 1 9504 +1
SEP-24 6100 P 0 0 0 0 0 | 0 0 0 370 +25 23 0 | 568 92 0 3321 0
SEP-24 6200 P 0 0 0 0 0 | 0 0 0 435 +24 22 1 | 740 120 1 5823 0
SEP-24 6300 P 0 0 0 0 0 | 443 443 443 520 +32 22 1 | 469 154 1 1607 +1
SEP-24 6400 P 0 0 0 0 0 | 0 0 0 605 +37 22 0 | 673 197 0 749 0
SEP-24 6500 P 0 0 0 0 0 | 0 0 0 698 +41 23 0 | 930 227 0 3524 0
SEP-24 6600 P 0 0 0 0 0 | 0 0 0 789 +44 23 0 | 835 362 0 2308 0
SEP-24 6700 P 0 0 0 0 0 | 0 0 0 882 +46 23 0 | 678 318 0 3217 0
SEP-24 6800 P 0 0 0 0 0 | 0 0 0 977 +47 23 0 | 772 400 0 2067 0
SEP-24 6900 P 0 0 0 0 0 | 0 0 0 1074 +49 23 0 | 650 564 0 10 0
SEP-24 7000 P 0 0 0 0 0 | 0 0 0 1172 +35 23 0 | 795 529 0 822 0
SEP-24 7100 P 0 0 0 0 0 | 0 0 0 1270 +50 22 0 | 0 0 0 0 0
SEP-24 7200 P 0 0 0 0 0 | 0 0 0 1369 +51 22 0 | 0 0 0 0 0
SEP-24 7300 P 0 0 0 0 0 | 0 0 0 1469 +52 23 0 | 0 0 0 0 0
SEP-24 7400 P 0 0 0 0 0 | 0 0 0 1569 +52 24 0 | 0 0 0 0 0
SEP-24 7500 P 0 0 0 0 0 | 0 0 0 1668 +52 0 0 | 0 0 0 0 0
SEP-24 7600 P 0 0 0 0 0 | 0 0 0 1768 +52 0 0 | 0 0 0 0 0
SEP-24 7700 P 0 0 0 0 0 | 0 0 0 1868 +52 0 0 | 0 0 0 0 0
SEP-24 7800 P 0 0 0 0 0 | 0 0 0 1968 +52 0 0 | 0 0 0 0 0
SEP-24 7900 P 0 0 0 0 0 | 0 0 0 2068 +52 0 0 | 0 0 0 0 0
SEP-24 8000 P 0 0 0 0 0 | 0 0 0 2168 +52 0 0 | 1795 1293 0 32 0
SEP-24 8100 P 0 0 0 0 0 | 0 0 0 2268 +52 0 0 | 0 0 0 0 0
SEP-24 8200 P 0 0 0 0 0 | 0 0 0 2368 +52 0 0 | 0 0 0 0 0
SEP-24 8300 P 0 0 0 0 0 | 0 0 0 2468 +52 0 0 | 0 0 0 0 0
SEP-24 8400 P 0 0 0 0 0 | 0 0 0 2568 +52 0 0 | 0 0 0 0 0
SEP-24 8500 P 0 0 0 0 0 | 0 0 0 2668 +52 0 0 | 0 0 0 0 0
SEP-24 8600 P 0 0 0 0 0 | 0 0 0 2768 +52 0 0 | 0 0 0 0 0
SEP-24 8700 P 0 0 0 0 0 | 0 0 0 2868 +52 0 0 | 0 0 0 0 0
SEP-24 8800 P 0 0 0 0 0 | 0 0 0 2968 +52 0 0 | 0 0 0 0 0
SEP-24 8900 P 0 0 0 0 0 | 0 0 0 3068 +52 0 0 | 0 0 0 0 0
SEP-24 9000 P 0 0 0 0 0 | 0 0 0 3168 +52 0 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 4486 | TOTAL PUT 4492 111212 +1625
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 9131 178745 +3399
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 4700 C - - - - - | 0 0 0 1176 - 29 0 | 0 0 0 0 -
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 1129 -55 29 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 1082 -55 28 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 1036 -54 28 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 990 -54 28 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 944 -55 27 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 899 -55 27 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 811 -54 27 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 725 -54 26 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 642 -54 26 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 556 -43 24 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 481 -46 24 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 408 -55 23 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 345 -47 23 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 286 -45 22 0 | 370 368 0 50 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 236 -40 22 0 | 0 0 0 0 0
OCT-24 6000 C 0 0 0 0 0 | 209 211 202 192 -35 22 350 | 340 202 350 350 +337
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 155 -30 22 0 | 205 201 0 2 0
OCT-24 6200 C 0 0 0 0 0 | 156 157 152 125 -25 22 200 | 224 152 200 758 +42
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 100 -21 22 0 | 311 141 0 260 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 79 -17 22 0 | 271 102 0 996 0
OCT-24 6500 C 0 0 0 0 0 | 72 72 72 62 -13 22 25 | 168 72 25 71 +25
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 48 -10 22 0 | 263 62 0 32 0
OCT-24 6700 C 0 0 0 0 0 | 38 39 38 37 -7 22 100 | 166 38 100 106 +100
OCT-24 6800 C 30 30 30 30 2 | 28 28 28 28 -6 22 2 | 89 28 4 3 +2
OCT-24 6900 C 23 23 22 22 4 | 22 22 21 21 -5 22 86 | 23 21 90 88 +84
OCT-24 7000 C 17 17 17 17 2 | 0 0 0 17 -2 23 0 | 90 17 2 10 +2
OCT-24 7100 C 13 13 13 13 4 | 15 15 15 12 -2 22 2 | 19 13 6 6 +4
OCT-24 7200 C 0 0 0 0 0 | 11 11 10 9 -1 23 4 | 15 10 4 6 0
OCT-24 7300 C 10 10 7 7 4 | 8 8 8 7 0 23 6 | 30 7 10 7 0
OCT-24 7400 C 0 0 0 0 0 | 0 0 0 5 0 23 0 | 14 8 0 2 0
OCT-24 7500 C 0 0 0 0 0 | 0 0 0 4 0 23 0 | 18 7 0 4 0
OCT-24 7600 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 14 9 0 4 0
OCT-24 7700 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 47 7 0 9 0
OCT-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 40 4 0 12 0
OCT-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 7 3 0 1 0
OCT-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 14 3 0 1 0
TOTAL CALL 16 | TOTAL CALL 775 | TOTAL CALL 791 2778 +596
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 4700 P - - - - - | 0 0 0 20 - 29 0 | 0 0 0 0 -
OCT-24 4750 P 0 0 0 0 0 | 22 22 22 23 -2 29 2 | 22 9 2 95 +2
OCT-24 4800 P 0 0 0 0 0 | 24 24 24 26 -3 29 2 | 24 13 2 10 +2
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 30 -2 28 0 | 15 15 0 6 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 34 -2 28 0 | 16 16 0 4 0
OCT-24 4950 P 0 0 0 0 0 | 34 34 34 38 -2 28 7 | 34 11 7 76 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 42 -2 27 0 | 50 16 0 49 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 52 -3 26 0 | 30 22 0 18 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 66 -2 26 0 | 78 24 0 0 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 83 -1 25 0 | 32 31 0 24 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 103 0 25 0 | 130 55 0 152 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 127 0 24 200 | 144 31 200 859 0
OCT-24 5600 P 0 0 0 0 0 | 140 140 140 156 +2 24 50 | 147 72 50 1620 +50
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 192 +5 23 0 | 166 88 0 2023 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 234 +7 23 0 | 178 91 0 2856 0
OCT-24 5900 P 0 0 0 0 0 | 240 272 237 283 +12 23 560 | 343 83 560 1530 +560
OCT-24 6000 P 0 0 0 0 0 | 319 319 319 340 +18 22 9 | 399 99 9 869 +9
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 399 +19 22 0 | 374 124 0 587 0
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 469 +28 22 0 | 450 178 0 321 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 542 +28 22 0 | 405 275 0 145 0
OCT-24 6400 P 0 0 0 0 0 | 0 0 0 621 +32 22 0 | 393 365 0 955 0
OCT-24 6500 P 0 0 0 0 0 | 0 0 0 707 +39 23 0 | 568 391 0 4 0
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 792 +41 22 0 | 0 0 0 0 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 881 +44 22 0 | 0 0 0 0 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 972 +47 23 0 | 0 0 0 0 0
OCT-24 6900 P 0 0 0 0 0 | 0 0 0 1065 +48 23 0 | 0 0 0 0 0
OCT-24 7000 P 0 0 0 0 0 | 0 0 0 1159 +49 22 0 | 0 0 0 0 0
OCT-24 7100 P 0 0 0 0 0 | 0 0 0 1255 +51 22 0 | 0 0 0 0 0
OCT-24 7200 P 0 0 0 0 0 | 0 0 0 1352 +51 23 0 | 0 0 0 0 0
OCT-24 7300 P 0 0 0 0 0 | 0 0 0 1449 +51 22 0 | 0 0 0 0 0
OCT-24 7400 P 0 0 0 0 0 | 0 0 0 1548 +52 23 0 | 0 0 0 0 0
OCT-24 7500 P 0 0 0 0 0 | 0 0 0 1646 +52 22 0 | 0 0 0 0 0
OCT-24 7600 P 0 0 0 0 0 | 0 0 0 1745 +52 22 0 | 0 0 0 0 0
OCT-24 7700 P 0 0 0 0 0 | 0 0 0 1845 +53 23 0 | 0 0 0 0 0
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 1944 +52 22 0 | 0 0 0 0 0
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 2044 +52 23 0 | 0 0 0 0 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 2144 +53 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 830 | TOTAL PUT 830 12203 +623
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 1621 14981 +1219
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
NOV-24 4700 C - - - - - | 0 0 0 1209 - 28 0 | 0 0 0 0 -
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 1163 -56 28 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 1117 -56 28 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 1072 -56 28 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 1027 -56 27 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 983 -56 27 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 940 -55 27 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 854 -56 27 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 772 -54 26 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 692 -54 26 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 608 -47 24 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 535 -46 24 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 465 -44 24 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 402 -45 23 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 345 -45 23 0 | 0 0 0 0 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 295 -38 23 0 | 0 0 0 0 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 250 -36 23 0 | 316 301 0 400 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 210 -31 23 0 | 0 0 0 0 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 175 -30 23 0 | 0 0 0 0 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 146 -25 23 0 | 187 187 0 1 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 121 -22 23 0 | 0 0 0 0 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 100 -19 23 0 | 0 0 0 0 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 81 -16 23 0 | 0 0 0 0 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 66 -14 23 0 | 0 0 0 0 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 53 -12 23 0 | 0 0 0 0 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 43 -9 23 0 | 0 0 0 0 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 35 -8 23 0 | 0 0 0 0 0
NOV-24 7100 C 0 0 0 0 0 | 30 30 30 28 -7 23 125 | 30 30 125 125 +125
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 22 -5 23 0 | 0 0 0 0 0
NOV-24 7300 C 0 0 0 0 0 | 0 0 0 17 -4 23 0 | 37 37 0 10 0
NOV-24 7400 C 0 0 0 0 0 | 0 0 0 13 -4 23 0 | 34 32 0 17 0
TOTAL CALL 0 | TOTAL CALL 125 | TOTAL CALL 125 553 +125
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
NOV-24 4700 P - - - - - | 0 0 0 33 - 29 0 | 0 0 0 0 -
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 37 -4 28 0 | 0 0 0 0 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 41 -3 28 0 | 0 0 0 0 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 46 -3 28 0 | 0 0 0 0 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 51 -3 28 0 | 0 0 0 0 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 56 -3 27 0 | 0 0 0 0 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 62 -3 27 0 | 42 42 0 1 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 76 -3 26 0 | 0 0 0 0 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 92 -2 26 0 | 0 0 0 0 0
NOV-24 5300 P 0 0 0 0 0 | 97 105 93 112 -2 25 21 | 136 93 21 18 -12
NOV-24 5400 P 0 0 0 0 0 | 121 121 121 135 0 25 50 | 121 110 50 100 +50
NOV-24 5500 P 0 0 0 0 0 | 148 148 148 163 +2 24 50 | 148 104 50 350 +50
NOV-24 5600 P 0 0 0 0 0 | 172 184 172 195 +3 24 470 | 184 103 470 870 +459
NOV-24 5700 P 0 0 0 0 0 | 216 219 216 232 +5 24 102 | 219 216 102 102 +102
NOV-24 5800 P 0 0 0 0 0 | 258 261 256 275 +9 23 82 | 261 256 82 82 +82
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 325 +13 23 0 | 296 296 0 1 0
NOV-24 6000 P 0 0 0 0 0 | 0 0 0 379 +14 23 0 | 310 299 0 200 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 439 +19 23 0 | 339 339 0 3 0
NOV-24 6200 P 0 0 0 0 0 | 0 0 0 504 +22 23 0 | 397 397 0 3 0
NOV-24 6300 P 0 0 0 0 0 | 0 0 0 574 +26 23 0 | 0 0 0 0 0
NOV-24 6400 P 0 0 0 0 0 | 0 0 0 649 +29 23 0 | 0 0 0 0 0
NOV-24 6500 P 0 0 0 0 0 | 0 0 0 726 +33 23 0 | 0 0 0 0 0
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 807 +35 23 0 | 0 0 0 0 0
NOV-24 6700 P 0 0 0 0 0 | 0 0 0 891 +38 23 0 | 0 0 0 0 0
NOV-24 6800 P 0 0 0 0 0 | 0 0 0 978 +40 23 0 | 0 0 0 0 0
NOV-24 6900 P 0 0 0 0 0 | 0 0 0 1067 +43 23 0 | 0 0 0 0 0
NOV-24 7000 P 0 0 0 0 0 | 0 0 0 1158 +44 23 0 | 0 0 0 0 0
NOV-24 7100 P 0 0 0 0 0 | 0 0 0 1250 +45 23 0 | 0 0 0 0 0
NOV-24 7200 P 0 0 0 0 0 | 0 0 0 1344 +46 23 0 | 0 0 0 0 0
NOV-24 7300 P 0 0 0 0 0 | 0 0 0 1440 +48 23 0 | 0 0 0 0 0
NOV-24 7400 P 0 0 0 0 0 | 0 0 0 1536 +49 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 775 | TOTAL PUT 775 1730 +731
| MONTH PUT/CALL RATIO 6.20
| MONTH TOTAL 900 2283 +856
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 1994 -53 31 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 1945 -53 31 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 1896 -54 31 0 | 1655 1156 0 357 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 1848 -53 31 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 1799 -54 30 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 1751 -53 30 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 1703 -53 30 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 1655 -54 30 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 1607 -54 30 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 1559 -54 29 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 1512 -54 29 0 | 2568 2028 0 1 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 1465 -54 29 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 1418 -55 29 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 1372 -54 29 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 1326 -54 28 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 1280 -55 28 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 1235 -55 28 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 1190 -55 28 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 1146 -54 28 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 1102 -54 27 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1059 -53 27 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1016 -53 27 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 974 -53 27 0 | 1889 493 0 311 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 891 -52 26 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 811 -51 26 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 734 -50 26 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 652 -46 25 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 583 -43 24 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 516 -42 24 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 452 -43 24 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 398 -38 23 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 347 -36 23 0 | 514 267 0 66 0
DEC-24 6000 C 0 0 0 0 0 | 308 308 308 298 -36 23 6 | 1098 166 6 677 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 258 -33 23 0 | 1041 215 0 987 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 223 -27 23 0 | 701 170 0 2165 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 189 -27 23 0 | 906 180 0 1644 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 161 -23 23 0 | 795 162 0 5607 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 138 -20 23 0 | 708 148 0 5158 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 116 -18 23 0 | 2089 165 0 2163 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 99 -15 23 0 | 612 205 0 236 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 82 -14 23 0 | 594 72 0 5522 0
DEC-24 6900 C 0 0 0 0 0 | 71 71 71 69 -12 23 1 | 549 71 1 532 -1
DEC-24 7000 C 0 0 0 0 0 | 60 60 60 57 -11 23 50 | 508 59 50 8010 +50
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 48 -9 23 0 | 460 50 0 16 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 39 -8 23 0 | 958 66 0 1580 0
DEC-24 7300 C 0 0 0 0 0 | 33 34 33 34 -6 23 23 | 163 33 23 524 +22
DEC-24 7400 C 0 0 0 0 0 | 35 35 29 27 -6 23 40 | 348 29 40 928 +25
DEC-24 7500 C 0 0 0 0 0 | 25 25 25 22 -5 23 13 | 210 25 13 2856 0
DEC-24 7600 C 0 0 0 0 0 | 20 20 20 18 -5 23 2 | 280 20 2 3467 -2
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 185 21 0 109 0
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 12 -3 23 0 | 143 20 0 1393 0
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 10 -2 23 0 | 210 17 0 24 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 8 -2 23 0 | 1020 17 0 7323 0
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 71 71 0 58 0
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 5 -2 23 0 | 62 15 0 1259 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 80 22 0 49 0
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 735 9 0 2306 0
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 198 17 0 65 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 62 6 0 46 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 3000 4 0 3962 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 43 4 0 773 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 32 4 0 80 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 190 10 0 65 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 15 7 0 19 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 1400 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 10 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 216 216 0 2 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 1500 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1070 7 0 77 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 112 14 0 4 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 350 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 135 | TOTAL CALL 135 74608 +94
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 | 0 0 0 8 -1 32 0 | 372 7 0 125 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 18 7 0 111 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 135 6 0 3236 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 11 -3 31 0 | 15 8 0 15 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 13 -2 31 0 | 71 7 0 12 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 14 -3 30 0 | 11 11 0 3 0
DEC-24 4200 P 0 0 0 0 0 | 20 20 20 16 -3 30 1 | 67 8 1 173 -1
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 18 -3 30 0 | 32 14 0 500 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 20 -4 30 0 | 189 10 0 245 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 22 -3 29 0 | 13 10 0 90 0
DEC-24 4400 P 0 0 0 0 0 | 25 25 25 26 -3 29 1 | 225 10 1 2205 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 29 -3 29 0 | 175 11 0 110 0
DEC-24 4500 P 0 0 0 0 0 | 29 29 29 32 -3 29 1 | 282 13 1 751 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 36 -2 29 0 | 21 21 0 30 0
DEC-24 4600 P 0 0 0 0 0 | 35 35 35 40 -1 29 1 | 188 17 1 2101 -1
DEC-24 4650 P 0 0 0 0 0 | 37 37 37 43 -2 28 277 | 37 37 277 277 +277
DEC-24 4700 P 0 0 0 0 0 | 42 42 42 47 -3 28 6 | 140 23 6 47 -6
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 53 -2 28 0 | 125 24 0 83 0
DEC-24 4800 P 0 0 0 0 0 | 49 51 49 57 -3 27 7 | 348 19 7 3071 -7
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 63 -3 27 0 | 215 31 0 14 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 70 -2 27 0 | 90 37 0 547 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 77 -2 27 0 | 309 98 0 5 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 84 -2 27 0 | 520 35 0 8542 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 101 -1 26 0 | 360 43 0 2583 0
DEC-24 5200 P 0 0 0 0 0 | 109 109 109 120 0 26 1 | 847 70 1 3305 +1
DEC-24 5300 P 0 0 0 0 0 | 130 130 130 143 +2 25 56 | 641 61 56 1253 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 168 +3 25 0 | 488 76 0 4502 0
DEC-24 5500 P 0 0 0 0 0 | 186 186 178 196 +3 24 610 | 715 79 610 2076 +150
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 229 +7 24 1000 | 587 78 1000 3346 +696
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 267 +11 24 0 | 803 93 0 5131 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 311 +9 23 700 | 715 138 700 11546 +298
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 359 +16 23 0 | 782 163 0 883 0
DEC-24 6000 P 0 0 0 0 0 | 391 391 391 412 +15 23 10 | 857 186 10 12075 -10
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 471 +19 23 0 | 190 187 0 625 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 532 +22 23 0 | 788 224 0 3147 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 599 +25 23 0 | 543 253 0 1675 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 671 +28 23 0 | 836 303 0 5603 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 754 +30 23 0 | 638 379 0 1471 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 833 +33 23 0 | 818 361 0 3365 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 914 +34 23 0 | 635 482 0 3 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 997 +36 23 0 | 803 448 0 4610 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 1084 +38 23 0 | 0 0 0 0 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 1172 +43 23 0 | 1013 551 0 2001 0
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 1261 +41 23 0 | 750 609 0 5 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 1353 +43 23 0 | 945 945 0 900 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 1446 +44 23 0 | 0 0 0 0 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 1540 +45 23 0 | 0 0 0 500 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 1635 +46 23 0 | 0 0 0 0 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 1731 +47 23 0 | 0 0 0 500 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 1827 +47 23 0 | 0 0 0 0 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 1925 +48 23 0 | 0 0 0 0 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 2022 +48 23 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 2120 +45 23 0 | 1938 1660 0 23 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 2219 +49 23 0 | 0 0 0 0 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 2318 +50 23 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 2417 +50 23 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 2516 +50 23 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 2715 +51 23 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 2914 +51 23 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 3114 +51 24 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 3313 +50 0 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 3513 +51 0 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 3713 +51 0 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 3913 +51 0 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 4113 +51 0 0 | 1783 1600 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 4313 +51 0 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 4513 +51 0 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 4713 +51 0 0 | 0 0 0 275 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 4913 +51 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 5113 +51 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 5313 +51 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 5513 +51 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 5713 +51 0 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 5913 +51 0 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 6113 +51 0 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 6313 +51 0 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 6513 +51 0 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 6713 +51 0 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 6913 +51 0 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 7113 +51 0 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 7313 +51 0 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 7513 +51 0 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 7713 +51 0 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 7913 +51 0 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 8113 +51 0 0 | 0 0 0 350 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 8313 +51 0 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 8513 +51 0 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 8713 +51 0 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 8913 +51 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2671 | TOTAL PUT 2671 94046 +1397
| MONTH PUT/CALL RATIO 19.78
| MONTH TOTAL 2806 168654 +1491
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 1514 -55 27 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1469 -55 27 0 | 2394 2271 0 1 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1425 -55 27 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1380 -56 26 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1337 -55 26 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1294 -55 26 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1251 -55 26 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1209 -55 26 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1167 -55 26 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1126 -55 26 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1086 -54 26 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1046 -54 25 0 | 1952 1820 0 2 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 968 -53 25 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 892 -53 25 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 820 -51 25 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 745 -46 24 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 677 -44 24 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 615 -41 24 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 557 -39 23 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 502 -37 23 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 450 -36 23 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 401 -34 23 0 | 1222 482 0 622 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 359 -34 23 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 323 -28 23 0 | 1091 636 0 4 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 286 -28 23 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 252 -25 23 0 | 944 371 0 11 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 223 -22 23 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 196 -22 23 0 | 832 247 0 1291 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 173 -20 23 0 | 778 493 0 19 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 153 -18 23 0 | 727 230 0 117 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 134 -17 23 0 | 526 427 0 1 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 118 -15 23 0 | 631 200 0 223 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 103 -14 23 0 | 592 132 0 40 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 90 -12 23 0 | 486 174 0 111 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 79 -10 23 0 | 488 110 0 91 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 70 -8 23 0 | 450 136 0 275 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 58 -11 23 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 51 -10 23 0 | 394 151 0 38 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 45 -9 23 0 | 263 117 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 39 -8 23 0 | 215 68 0 4 0
MAR-25 7900 C 0 0 0 0 0 | 34 34 34 34 -7 23 74 | 34 34 74 74 +74
MAR-25 8000 C 0 0 0 0 0 | 34 34 34 29 -6 23 55 | 55 34 55 71 +55
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 25 -5 23 0 | 0 0 0 0 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 21 -5 23 0 | 0 0 0 0 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 18 -4 23 0 | 38 38 0 1 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 16 -3 23 0 | 71 70 0 74 0
TOTAL CALL 0 | TOTAL CALL 129 | TOTAL CALL 129 5691 +129
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 | 0 0 0 52 -7 27 0 | 54 28 0 38 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 58 -6 27 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 63 -7 27 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 69 -6 27 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 76 -4 27 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 81 -5 26 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 89 -4 26 0 | 115 61 0 300 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 97 -4 26 0 | 0 0 0 0 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 101 -11 25 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 112 -7 26 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 120 -7 25 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 129 -5 25 0 | 158 79 0 1305 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 150 -4 25 0 | 101 101 0 300 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 174 -4 24 0 | 260 97 0 601 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 201 -2 24 0 | 193 117 0 576 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 230 -1 24 0 | 151 151 0 1101 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 263 -1 24 0 | 220 140 0 2092 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 299 +1 23 0 | 296 167 0 1602 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 339 +1 23 0 | 284 192 0 1100 0
MAR-25 5800 P 0 0 0 0 0 | 374 375 374 387 +6 23 2 | 375 348 2 2307 +2
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 437 +10 23 0 | 301 242 0 302 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 488 +11 23 0 | 395 268 0 1070 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 545 +14 23 0 | 397 275 0 423 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 603 +19 23 0 | 536 281 0 226 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 667 +20 22 0 | 495 382 0 506 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 735 +23 22 0 | 570 389 0 517 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 816 +26 23 0 | 599 434 0 85 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 889 +27 23 0 | 643 515 0 240 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 966 +29 23 0 | 670 480 0 9 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1044 +30 23 0 | 680 510 0 5 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1125 +32 23 0 | 714 580 0 12 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1208 +33 23 0 | 782 612 0 6 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1293 +35 23 0 | 851 663 0 3 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1379 +36 23 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1467 +37 23 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1557 +39 23 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1647 +39 23 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1739 +40 23 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1832 +41 23 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1926 +42 23 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 2020 +42 23 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 2116 +44 23 0 | 0 0 0 0 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 2211 +44 23 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 2308 +45 23 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 2405 +45 23 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 2502 +45 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 14726 +2
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 131 20417 +131
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 2037 -51 27 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1943 -52 27 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1851 -51 26 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1759 -52 26 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1670 -51 26 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1581 -51 26 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1494 -51 26 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1409 -51 25 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1326 -51 25 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1285 -51 25 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1245 -51 25 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1205 -51 25 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1166 -51 25 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1127 -51 25 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1089 -51 24 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1015 -50 24 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 943 -50 24 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 874 -49 24 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 800 -50 23 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 735 -50 23 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 671 -38 23 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 614 -37 23 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 561 -36 22 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 510 -36 22 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 464 -36 22 0 | 0 0 0 1600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 421 -32 22 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 380 -32 22 0 | 500 500 0 510 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 352 -23 22 0 | 659 659 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 318 -20 22 650 | 1162 1162 650 1301 +650
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 287 -18 22 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 259 -19 22 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 234 -18 22 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 210 -16 22 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 194 -10 23 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 175 175 175 175 -8 23 2 | 175 175 2 400 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 156 -9 23 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 140 -6 23 0 | 191 185 0 2 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 126 -2 23 0 | 202 174 0 1 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 108 -2 22 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 96 0 22 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 86 +2 22 0 | 300 203 0 650 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 76 +3 22 0 | 207 131 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 67 +4 22 0 | 203 103 0 501 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 59 +4 22 0 | 185 185 0 2 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 52 +5 22 0 | 180 68 0 3 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 40 +5 22 0 | 188 172 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 31 +6 22 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 24 +6 22 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 18 +5 22 0 | 90 22 0 12 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 14 +5 22 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 10 +4 22 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 11 11 11 8 +4 22 4 | 285 11 4 65 +4
TOTAL CALL 0 | TOTAL CALL 656 | TOTAL CALL 656 8805 +654
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 | 34 38 34 28 +1 27 5 | 43 21 5 232 +5
JUN-25 4000 P 0 0 0 0 0 | 35 43 35 34 0 27 6 | 43 31 6 14 +6
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 42 +1 26 0 | 36 36 0 5 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 50 0 26 0 | 0 0 0 300 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 61 +1 26 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 72 +1 26 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 85 +1 26 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 100 +1 25 0 | 75 75 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 120 0 25 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 128 -1 25 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 137 -2 25 0 | 99 88 0 1002 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 147 +2 25 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 156 -4 25 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 167 0 25 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 179 -5 24 0 | 0 0 0 3580 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 203 -7 24 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 230 -9 24 450 | 354 354 450 2380 +450
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 268 0 24 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 302 -2 24 0 | 205 193 0 502 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 339 +2 24 0 | 203 185 0 1502 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 377 +1 23 200 | 195 183 200 204 +200
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 420 -1 23 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 468 +2 23 0 | 0 0 0 900 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 516 +6 23 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 569 +5 23 0 | 829 450 0 2100 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 626 +5 23 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 688 +9 23 0 | 0 0 0 500 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 751 +26 23 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 818 +29 23 0 | 661 661 0 1 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 882 +28 22 0 | 0 0 0 500 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 954 +32 22 0 | 0 0 0 200 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1028 +35 22 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1104 +38 22 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1182 +40 22 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1262 +43 22 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1344 +45 22 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1428 +48 22 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1513 +49 22 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1599 +50 22 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1687 +52 22 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1777 +54 22 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1867 +55 22 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1958 +56 22 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2050 +56 22 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2143 +57 22 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 2331 +57 22 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 2522 +58 22 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 2715 +58 22 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 2909 +57 22 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 3105 +57 22 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 3301 +56 22 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 3499 +56 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 661 | TOTAL PUT 661 14223 +661
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 1317 23028 +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
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2019 -39 25 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1931 -37 25 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1843 -37 25 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1757 -36 25 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1673 -36 25 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1591 -35 24 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1510 -35 24 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1432 -34 24 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1355 -35 24 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1281 -34 24 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1224 -19 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1151 -44 24 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1015 -43 24 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 889 -42 23 0 | 0 0 0 450 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 774 -41 23 0 | 580 580 0 851 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 671 -38 23 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 579 -36 23 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 498 -33 23 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 427 -35 22 0 | 0 0 0 750 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 364 -34 22 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 297 -45 22 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 248 -45 22 0 | 410 260 0 207 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 206 -44 22 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 170 -43 21 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 140 -41 21 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 114 -39 21 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 92 -37 21 0 | 0 0 0 1800 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 74 -35 21 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 59 -33 21 0 | 180 125 0 30 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 47 -30 21 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 37 -27 20 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 29 -25 20 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 23 -22 20 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 17 -20 20 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 13 -18 20 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 10 -16 20 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 8 -13 20 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 6 -12 20 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 4 -11 19 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 3 -9 19 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 2 -8 19 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 -7 18 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 1 -6 18 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 1 -5 19 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 10 9 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4094 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 60 +13 25 0 | 57 57 0 5 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 72 +15 25 0 | 170 63 0 6 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 84 +15 25 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 98 +16 25 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 114 +16 25 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 132 +17 24 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 151 +17 24 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 173 +18 24 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 196 +17 24 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 222 +18 24 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 249 +17 24 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 279 +16 24 100 | 205 205 100 2151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 346 +15 23 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 413 +4 23 0 | 0 0 0 1200 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 499 -4 22 600 | 0 0 600 1450 +600
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 595 -3 22 0 | 0 0 0 500 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 703 -1 22 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 822 +1 22 0 | 0 0 0 800 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 951 +5 22 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1089 +7 22 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1235 +10 22 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1389 +12 22 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1547 +8 22 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1711 +9 21 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1881 +11 21 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2055 +13 21 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2233 +15 21 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 2415 +17 21 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 2600 +19 21 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 2788 +22 21 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2978 +25 20 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3170 +27 20 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 3364 +30 20 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 3558 +32 20 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 3754 +34 20 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 3951 +36 20 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4149 +39 20 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 4347 +40 20 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 4545 +41 19 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 4744 +43 19 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 4943 +44 19 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5143 +46 19 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 5342 +46 18 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 5542 +47 19 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 5742 +48 19 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5941 +48 0 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 6141 +49 0 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 6341 +49 0 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 6541 +50 0 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 6741 +50 0 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 6941 +51 0 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 7141 +51 0 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 7341 +51 0 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 7541 +51 0 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 7741 +51 0 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7941 +51 0 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 8141 +52 0 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 8341 +52 0 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 8541 +52 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 8741 +52 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 8941 +52 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 700 | TOTAL PUT 700 6512 +600
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 700 10606 +600
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 2151 -54 27 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2066 -54 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1983 -53 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1901 -53 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1820 -54 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1742 -53 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1664 -53 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1589 -52 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1515 -52 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1442 -52 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1372 -51 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1303 -51 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1171 -50 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1047 -48 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 930 -47 23 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 821 -46 23 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 720 -44 23 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 629 -41 22 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 546 -39 22 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 470 -37 22 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 402 -34 21 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 341 -31 21 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 287 -29 21 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 239 -26 20 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 197 -24 20 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 161 -21 20 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 130 -19 19 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 104 -16 19 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 82 -14 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
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 115 -1 27 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 130 -1 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 147 0 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 165 0 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 184 -1 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 206 0 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 228 0 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 253 +1 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 279 +1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 306 +1 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 336 +2 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 367 +2 24 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 435 +3 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 511 +5 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 594 +6 23 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 685 +7 23 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 784 +9 23 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 893 +12 22 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1010 +14 22 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1134 +16 22 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1266 +19 21 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1405 +22 21 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1551 +24 21 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1703 +27 20 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1861 +29 20 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2025 +32 20 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2194 +34 19 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2368 +37 19 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2546 +39 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-26 3900 C 0 0 0 0 0 | 0 0 0 2224 -55 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2143 -54 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2063 -54 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1984 -54 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1906 -54 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1830 -54 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1755 -54 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1682 -54 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1611 -53 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1541 -53 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1472 -53 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1405 -53 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1277 -51 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1154 -50 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1039 -49 23 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 930 -48 23 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 829 -45 23 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 736 -44 22 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 650 -42 22 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 571 -40 22 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 499 -37 21 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 433 -35 21 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 373 -33 21 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 319 -31 20 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 271 -28 20 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 228 -26 20 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 191 -23 19 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 158 -20 19 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 129 -19 19 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 105 -16 18 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 84 -14 18 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 66 -12 18 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 52 -10 17 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 40 -9 17 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 30 -7 17 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 23 -5 17 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 17 -4 16 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 12 -4 16 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 8 -3 15 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 6 -2 15 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 4 -1 15 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 3 -1 15 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 2 0 15 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 17 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 0 161 -2 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 180 -1 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 200 -1 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 221 -1 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 243 -1 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 267 -1 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 292 -1 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 319 -1 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 348 0 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 378 0 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 409 0 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 442 0 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 514 +2 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 591 +3 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 676 +4 23 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 767 +5 23 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 866 +8 23 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 973 +9 22 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1087 +11 22 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1208 +13 22 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1336 +16 21 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1470 +18 21 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1610 +20 21 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1756 +22 20 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1908 +25 20 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2065 +27 20 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2228 +30 19 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2395 +33 19 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2566 +34 19 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2742 +37 18 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2921 +39 18 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3103 +41 18 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3289 +43 17 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3477 +44 17 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3667 +46 17 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3860 +48 17 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4054 +49 16 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 4249 +49 16 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 4445 +50 15 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 4643 +51 15 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 4841 +52 15 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 5040 +52 15 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 5239 +53 15 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 5438 +52 14 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 5638 +53 14 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 5837 +52 0 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 6037 +53 0 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 6237 +53 0 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 6437 +53 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6637 +53 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 6837 +53 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 7037 +53 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 7237 +53 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 2362 -56 27 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2285 -56 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2209 -56 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2134 -56 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2061 -56 26 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1989 -56 26 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1918 -56 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1849 -55 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1780 -55 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1713 -55 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1648 -54 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1583 -55 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1459 -53 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1339 -53 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1226 -52 23 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1118 -50 23 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1015 -49 23 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 920 -48 22 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 831 -47 22 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 748 -45 22 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 670 -43 21 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 598 -41 21 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 531 -39 21 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 468 -38 20 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 411 -35 20 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 359 -33 20 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 312 -30 19 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 268 -29 19 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 230 -26 19 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 195 -24 18 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 164 -22 18 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 137 -20 18 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 113 -18 17 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 93 -15 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 0 252 -3 27 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 275 -3 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 299 -3 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 324 -3 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 351 -3 26 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 379 -3 26 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 408 -3 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 439 -2 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 470 -2 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 503 -2 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 538 -1 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 573 -2 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 649 0 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 729 0 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 816 +1 23 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 908 +3 23 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1005 +4 23 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1110 +5 22 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1221 +6 22 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1338 +8 22 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1460 +10 21 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1588 +12 21 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1721 +14 21 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1858 +15 20 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2001 +18 20 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2149 +20 20 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2302 +23 19 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2458 +24 19 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2620 +27 19 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2785 +29 18 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2954 +31 18 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 3127 +33 18 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 3303 +35 17 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 3483 +38 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 2493 -69 27 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 2419 -70 26 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 2346 -71 26 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 2275 -70 26 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 2204 -71 26 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 2135 -71 26 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2066 -72 25 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 1999 -72 25 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 1933 -73 25 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 1868 -73 25 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 1804 -73 25 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 1742 -73 24 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 1620 -73 24 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 1503 -73 24 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 1390 -73 23 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 1282 -72 23 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1179 -71 23 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1083 -68 22 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 992 -67 22 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 906 -65 22 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 824 -65 21 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 747 -63 21 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 675 -61 21 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 607 -59 20 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 544 -57 20 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 485 -54 20 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 430 -52 19 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 380 -49 19 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 333 -47 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 0 337 -15 27 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 363 -16 26 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 390 -17 26 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 419 -16 26 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 448 -17 26 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 479 -17 26 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 510 -18 25 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 543 -18 25 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 577 -19 25 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 612 -19 25 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 648 -19 25 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 686 -19 24 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 764 -19 24 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 847 -19 24 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 934 -19 23 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 1026 -18 23 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1123 -17 23 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1227 -14 22 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1336 -13 22 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1450 -11 22 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1568 -11 21 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1691 -9 21 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1819 -7 21 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1951 -5 20 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 2088 -3 20 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 2229 0 20 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 2374 +2 19 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2524 +5 19 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2677 +7 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 4700 C 0 0 0 0 0 | 0 0 0 2096 -60 25 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 2033 -60 25 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 1971 -59 25 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 1910 -59 25 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 1790 -59 24 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 1675 -58 24 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 1564 -57 24 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 1456 -57 23 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 1352 -57 23 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 1253 -55 23 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1160 -55 22 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1072 -53 22 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 988 -52 22 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 908 -50 21 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 831 -49 21 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 759 -48 21 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 691 -46 20 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 626 -44 20 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 565 -43 20 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 4700 P 0 0 0 0 0 | 0 0 0 688 -6 25 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 725 -6 25 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 763 -5 25 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 802 -5 25 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 882 -5 24 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 967 -4 24 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 1056 -3 24 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 1148 -3 23 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1244 -3 23 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1345 -1 23 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1452 -1 22 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1564 +1 22 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1680 +2 22 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1800 +4 21 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1923 +5 21 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 2051 +6 21 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 2183 +8 20 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 2318 +10 20 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2457 +11 20 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 1.58
MARKET TOTAL 26562 497078 +13689
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED