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 5800 3816 21 21 22 16 9340 +7
P SEP-24 5700 2455 12 22 13 10 6229 +3
C SEP-24 6700 1794 18 23 36 16 7706 -19
P SEP-24 5900 1461 35 21 37 21 6556 +11
P DEC-24 5400 1350 57 23 0 0 4586 +11
C SEP-24 6600 1060 28 22 54 26 11852 -26
C SEP-24 6300 933 90 20 140 85 6207 -59
P DEC-24 6200 562 274 21 274 259 2933 +46
C SEP-24 6400 432 62 21 99 59 3725 -44
C SEP-24 6200 367 129 20 166 124 4325 -75
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 AUG 2024, FRIDAY 02 SEP 2024, MONDAY
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
SEP-24 3000 C 0 0 0 0 0 | 0 0 0 3195 -120 0 0 | 0 0 0 0 0
SEP-24 3400 C 0 0 0 0 0 | 0 0 0 2795 -120 0 0 | 0 0 0 0 0
SEP-24 3950 C 0 0 0 0 0 | 0 0 0 2245 -120 0 0 | 0 0 0 0 0
SEP-24 4000 C 0 0 0 0 0 | 0 0 0 2195 -120 0 0 | 0 0 0 0 0
SEP-24 4050 C 0 0 0 0 0 | 0 0 0 2145 -120 0 0 | 0 0 0 0 0
SEP-24 4100 C 0 0 0 0 0 | 0 0 0 2095 -120 0 0 | 0 0 0 0 0
SEP-24 4150 C 0 0 0 0 0 | 0 0 0 2045 -120 0 0 | 0 0 0 0 0
SEP-24 4200 C 0 0 0 0 0 | 0 0 0 1995 -120 0 0 | 0 0 0 0 0
SEP-24 4250 C 0 0 0 0 0 | 0 0 0 1945 -120 0 0 | 0 0 0 0 0
SEP-24 4300 C 0 0 0 0 0 | 0 0 0 1895 -120 0 0 | 0 0 0 0 0
SEP-24 4350 C 0 0 0 0 0 | 0 0 0 1845 -120 0 0 | 0 0 0 0 0
SEP-24 4400 C 0 0 0 0 0 | 0 0 0 1795 -120 0 0 | 0 0 0 0 0
SEP-24 4450 C 0 0 0 0 0 | 0 0 0 1745 -120 0 0 | 0 0 0 0 0
SEP-24 4500 C 0 0 0 0 0 | 0 0 0 1695 -120 0 0 | 0 0 0 0 0
SEP-24 4550 C 0 0 0 0 0 | 0 0 0 1645 -120 0 0 | 0 0 0 0 0
SEP-24 4600 C 0 0 0 0 0 | 0 0 0 1595 -120 0 0 | 0 0 0 0 0
SEP-24 4650 C 0 0 0 0 0 | 0 0 0 1545 -120 0 0 | 0 0 0 0 0
SEP-24 4700 C 0 0 0 0 0 | 0 0 0 1495 -120 0 0 | 0 0 0 0 0
SEP-24 4750 C 0 0 0 0 0 | 0 0 0 1445 -120 0 0 | 0 0 0 0 0
SEP-24 4800 C 0 0 0 0 0 | 0 0 0 1395 -120 0 0 | 0 0 0 0 0
SEP-24 4850 C 0 0 0 0 0 | 0 0 0 1345 -120 0 0 | 0 0 0 0 0
SEP-24 4900 C 0 0 0 0 0 | 0 0 0 1295 -120 0 0 | 0 0 0 0 0
SEP-24 4950 C 0 0 0 0 0 | 0 0 0 1245 -120 0 0 | 0 0 0 0 0
SEP-24 5000 C 0 0 0 0 0 | 0 0 0 1195 -120 0 0 | 0 0 0 200 0
SEP-24 5100 C 0 0 0 0 0 | 0 0 0 1095 -120 0 0 | 461 444 0 658 0
SEP-24 5200 C 0 0 0 0 0 | 0 0 0 995 -120 0 0 | 429 327 0 350 0
SEP-24 5300 C 0 0 0 0 0 | 0 0 0 896 -120 24 0 | 925 652 0 20 0
SEP-24 5400 C 0 0 0 0 0 | 0 0 0 797 -119 24 0 | 800 458 0 2310 0
SEP-24 5500 C 0 0 0 0 0 | 0 0 0 698 -119 22 0 | 427 427 0 920 0
SEP-24 5600 C 0 0 0 0 0 | 0 0 0 601 -119 22 0 | 1242 187 0 1610 0
SEP-24 5700 C 0 0 0 0 0 | 0 0 0 506 -117 21 0 | 409 305 0 1308 0
SEP-24 5800 C 0 0 0 0 0 | 0 0 0 417 -110 22 0 | 613 155 0 2616 0
SEP-24 5900 C 0 0 0 0 0 | 320 320 320 330 -105 21 1 | 407 186 1 1822 0
SEP-24 6000 C 0 0 0 0 0 | 280 280 280 252 -97 20 1 | 960 140 1 7166 0
SEP-24 6100 C 268 268 268 268 1 | 210 210 176 185 -84 20 241 | 429 102 242 1657 +28
SEP-24 6200 C 0 0 0 0 0 | 166 166 124 129 -75 20 367 | 806 77 367 4325 -135
SEP-24 6300 C 140 140 140 140 1 | 117 117 85 90 -59 20 932 | 718 55 933 6207 +7
SEP-24 6400 C 96 99 90 90 10 | 79 79 59 62 -44 21 422 | 450 41 432 3725 +178
SEP-24 6500 C 63 63 54 56 15 | 58 58 40 42 -34 22 247 | 548 29 262 8242 +35
SEP-24 6600 C 49 54 36 36 56 | 40 40 26 28 -26 22 1004 | 535 20 1060 11852 +775
SEP-24 6700 C 36 36 36 36 2 | 25 26 16 18 -19 23 1792 | 479 13 1794 7706 +413
SEP-24 6800 C 21 21 20 20 2 | 18 18 10 11 -14 23 186 | 360 9 188 4731 +31
SEP-24 6900 C 13 13 10 10 6 | 11 11 7 7 -10 23 85 | 317 6 91 2439 -23
SEP-24 7000 C 11 11 11 11 1 | 7 7 5 5 -7 24 198 | 340 4 199 4047 -58
SEP-24 7100 C 6 6 6 6 1 | 4 4 3 3 -5 25 40 | 300 3 41 2262 -14
SEP-24 7200 C 0 0 0 0 0 | 3 3 2 2 -3 25 10 | 260 2 10 1099 -10
SEP-24 7300 C 0 0 0 0 0 | 2 2 2 1 -3 25 17 | 229 2 17 1561 -1
SEP-24 7400 C 0 0 0 0 0 | 1 1 1 1 -1 27 37 | 150 1 37 1783 0
SEP-24 7500 C 0 0 0 0 0 | 1 1 1 1 0 29 1 | 136 1 1 2285 0
SEP-24 7600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 114 1 0 825 0
SEP-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 140 1 0 376 0
SEP-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 148 1 0 1003 0
SEP-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 123 1 0 58 0
SEP-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 87 1 0 1605 0
SEP-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 64 1 0 22 0
SEP-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 63 1 0 33 0
SEP-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 54 1 0 69 0
SEP-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 46 2 0 49 0
SEP-24 8500 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 23 5 0 1383 0
SEP-24 8600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 18 1 0 77 0
SEP-24 8700 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 23 4 0 36 0
SEP-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 22 1 0 19 0
SEP-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 19 3 0 15 0
SEP-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 21 2 0 66 0
TOTAL CALL 95 | TOTAL CALL 5581 | TOTAL CALL 5676 88537 +1226
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 0 100 0 | 24 1 0 101 0
SEP-24 3400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 46 1 0 297 0
SEP-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 55 2 0 21 0
SEP-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 104 1 0 1604 0
SEP-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
SEP-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 79 3 0 22 0
SEP-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 3 3 0 7 0
SEP-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 54 2 0 34 0
SEP-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 4 4 0 100 0
SEP-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 116 1 0 103 0
SEP-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 9 8 0 15 0
SEP-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 180 2 0 671 0
SEP-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 10 1 0 138 0
SEP-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 150 1 0 336 0
SEP-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 139 1 0 1275 0
SEP-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 240 1 0 825 0
SEP-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 256 1 0 434 0
SEP-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 101 1 0 1672 0
SEP-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 179 1 0 195 0
SEP-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 194 1 0 2746 0
SEP-24 4850 P 0 0 0 0 0 | 1 1 1 1 0 37 4 | 193 1 4 1942 0
SEP-24 4900 P 0 0 0 0 0 | 1 1 1 1 0 35 4 | 104 1 4 1200 0
SEP-24 4950 P 0 0 0 0 0 | 1 1 1 1 0 34 8 | 181 1 8 840 0
SEP-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 465 2 0 10014 0
SEP-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 250 2 0 4241 0
SEP-24 5200 P 0 0 0 0 0 | 2 2 2 1 0 27 262 | 600 2 262 6609 0
SEP-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 417 3 0 3312 0
SEP-24 5400 P 0 0 0 0 0 | 4 4 4 2 0 24 1 | 610 3 1 7043 0
SEP-24 5500 P 0 0 0 0 0 | 5 5 5 4 +1 23 1 | 459 4 1 5969 -1
SEP-24 5600 P 7 7 7 7 1 | 7 8 7 7 +2 23 234 | 690 6 235 4182 -40
SEP-24 5700 P 0 0 0 0 0 | 10 13 10 12 +3 22 2455 | 801 8 2455 6229 -1097
SEP-24 5800 P 18 18 18 18 2 | 16 22 16 21 +7 21 3814 | 679 12 3816 9340 -1459
SEP-24 5900 P 21 24 21 24 5 | 26 37 26 35 +11 21 1456 | 501 18 1461 6556 -403
SEP-24 6000 P 0 0 0 0 0 | 42 59 42 57 +18 20 187 | 701 28 187 8834 +45
SEP-24 6100 P 63 80 63 80 15 | 71 93 71 89 +28 20 107 | 568 45 122 4801 +11
SEP-24 6200 P 90 120 90 120 91 | 110 139 107 135 +44 20 195 | 740 71 286 9127 -45
SEP-24 6300 P 175 175 175 175 20 | 173 205 173 195 +59 20 52 | 469 108 72 1903 -16
SEP-24 6400 P 0 0 0 0 0 | 241 266 241 267 +74 21 4 | 673 158 4 796 +2
SEP-24 6500 P 0 0 0 0 0 | 329 356 329 346 +83 21 9 | 930 227 9 3823 -6
SEP-24 6600 P 0 0 0 0 0 | 0 0 0 432 +91 22 0 | 835 300 0 2331 0
SEP-24 6700 P 0 0 0 0 0 | 527 527 525 522 +98 22 3 | 678 318 3 3225 0
SEP-24 6800 P 0 0 0 0 0 | 0 0 0 617 +105 23 0 | 772 400 0 1002 0
SEP-24 6900 P 0 0 0 0 0 | 0 0 0 713 +111 24 0 | 692 564 0 13 0
SEP-24 7000 P 0 0 0 0 0 | 0 0 0 809 +120 23 0 | 1002 529 0 819 0
SEP-24 7100 P 0 0 0 0 0 | 0 0 0 908 +115 25 0 | 0 0 0 0 0
SEP-24 7200 P 0 0 0 0 0 | 0 0 0 1007 +117 25 0 | 0 0 0 0 0
SEP-24 7300 P 0 0 0 0 0 | 0 0 0 1106 +117 25 0 | 0 0 0 0 0
SEP-24 7400 P 0 0 0 0 0 | 0 0 0 1206 +119 27 0 | 0 0 0 0 0
SEP-24 7500 P 0 0 0 0 0 | 0 0 0 1306 +119 29 0 | 0 0 0 0 0
SEP-24 7600 P 0 0 0 0 0 | 0 0 0 1405 +119 0 0 | 0 0 0 0 0
SEP-24 7700 P 0 0 0 0 0 | 0 0 0 1505 +119 0 0 | 0 0 0 0 0
SEP-24 7800 P 0 0 0 0 0 | 0 0 0 1605 +119 0 0 | 0 0 0 0 0
SEP-24 7900 P 0 0 0 0 0 | 0 0 0 1705 +120 0 0 | 0 0 0 0 0
SEP-24 8000 P 0 0 0 0 0 | 0 0 0 1805 +120 0 0 | 1795 1293 0 32 0
SEP-24 8100 P 0 0 0 0 0 | 0 0 0 1905 +120 0 0 | 0 0 0 0 0
SEP-24 8200 P 0 0 0 0 0 | 0 0 0 2005 +120 0 0 | 0 0 0 0 0
SEP-24 8300 P 0 0 0 0 0 | 0 0 0 2105 +120 0 0 | 0 0 0 0 0
SEP-24 8400 P 0 0 0 0 0 | 0 0 0 2205 +120 0 0 | 0 0 0 0 0
SEP-24 8500 P 0 0 0 0 0 | 0 0 0 2305 +120 0 0 | 0 0 0 0 0
SEP-24 8600 P 0 0 0 0 0 | 0 0 0 2405 +120 0 0 | 0 0 0 0 0
SEP-24 8700 P 0 0 0 0 0 | 0 0 0 2505 +120 0 0 | 0 0 0 0 0
SEP-24 8800 P 0 0 0 0 0 | 0 0 0 2605 +120 0 0 | 0 0 0 0 0
SEP-24 8900 P 0 0 0 0 0 | 0 0 0 2705 +120 0 0 | 0 0 0 0 0
SEP-24 9000 P 0 0 0 0 0 | 0 0 0 2805 +120 0 0 | 0 0 0 0 0
TOTAL PUT 134 | TOTAL PUT 8796 | TOTAL PUT 8930 114779 -3009
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 14606 203316 -1783
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 0 0 | 0 0 0 1518 -116 27 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 1468 -117 26 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 1418 -117 25 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 1368 -117 24 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 1319 -116 25 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 1269 -117 24 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 1219 -117 23 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 1121 -116 24 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 1023 -116 23 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 927 -114 23 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 831 -114 22 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 738 -112 22 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 648 -109 22 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 557 -110 21 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 482 -94 22 0 | 370 368 0 50 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 388 -105 19 0 | 301 301 0 10 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 324 -89 20 0 | 471 202 0 639 0
OCT-24 6100 C 0 0 0 0 0 | 256 262 256 260 -82 20 2 | 396 201 2 76 +1
OCT-24 6200 C 0 0 0 0 0 | 200 200 200 206 -72 19 1 | 281 152 1 903 -1
OCT-24 6300 C 0 0 0 0 0 | 161 161 159 161 -62 20 8 | 311 115 8 780 +7
OCT-24 6400 C 0 0 0 0 0 | 124 126 124 125 -52 20 9 | 271 96 9 2293 0
OCT-24 6500 C 119 119 119 119 1 | 107 107 94 96 -44 20 43 | 168 72 44 1637 +12
OCT-24 6600 C 0 0 0 0 0 | 87 87 87 74 -36 20 8 | 263 49 8 833 0
OCT-24 6700 C 0 0 0 0 0 | 58 58 54 56 -30 21 21 | 166 36 21 118 -10
OCT-24 6800 C 62 62 62 62 1 | 44 44 40 42 -25 21 12 | 89 28 13 351 +10
OCT-24 6900 C 0 0 0 0 0 | 40 40 30 32 -19 21 22 | 46 20 22 237 +17
OCT-24 7000 C 34 34 34 34 1 | 31 31 23 24 -15 22 9 | 90 17 10 1473 +2
OCT-24 7100 C 0 0 0 0 0 | 22 23 17 18 -12 22 7 | 41 12 7 104 -1
OCT-24 7200 C 0 0 0 0 0 | 16 16 13 13 -10 22 4 | 33 9 4 18 -2
OCT-24 7300 C 0 0 0 0 0 | 12 12 11 10 -7 23 2 | 30 7 2 28 -2
OCT-24 7400 C 0 0 0 0 0 | 9 9 8 7 -6 23 2 | 17 7 2 13 0
OCT-24 7500 C 0 0 0 0 0 | 6 6 6 6 -4 23 1 | 18 5 1 24 0
OCT-24 7600 C 0 0 0 0 0 | 5 5 5 4 -4 23 1 | 14 4 1 15 -1
OCT-24 7700 C 0 0 0 0 0 | 4 4 4 3 -3 24 1 | 47 3 1 9 -1
OCT-24 7800 C 0 0 0 0 0 | 3 3 3 2 -3 24 1 | 40 3 1 44 -1
OCT-24 7900 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 7 2 0 3 0
OCT-24 8000 C 0 0 0 0 0 | 2 2 2 1 -2 24 1 | 14 2 1 2 -1
TOTAL CALL 3 | TOTAL CALL 155 | TOTAL CALL 158 9660 +29
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 0 0 | 0 0 0 1 0 27 0 | 11 3 0 331 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 22 4 0 136 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 24 4 0 44 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 15 5 0 29 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 16 5 0 300 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 34 6 0 84 0
OCT-24 5000 P 0 0 0 0 0 | 5 5 5 3 0 25 6 | 50 5 6 28 +5
OCT-24 5100 P 0 0 0 0 0 | 6 6 6 4 0 24 4 | 30 6 4 22 0
OCT-24 5200 P 0 0 0 0 0 | 8 9 8 7 +2 24 5 | 78 8 5 34 +5
OCT-24 5300 P 0 0 0 0 0 | 11 11 11 10 +2 23 6 | 37 10 6 91 +2
OCT-24 5400 P 0 0 0 0 0 | 14 14 14 15 +3 23 6 | 130 12 6 164 +6
OCT-24 5500 P 0 0 0 0 0 | 20 20 20 22 +5 22 84 | 144 20 84 2605 0
OCT-24 5600 P 0 0 0 0 0 | 27 27 27 30 +7 22 9 | 147 26 9 1240 0
OCT-24 5700 P 32 32 32 32 1 | 37 41 37 42 +10 21 46 | 166 28 47 3065 +17
OCT-24 5800 P 0 0 0 0 0 | 56 57 55 59 +14 21 304 | 178 37 304 4294 0
OCT-24 5900 P 0 0 0 0 0 | 79 79 79 81 +19 20 8 | 343 57 8 1777 0
OCT-24 6000 P 87 87 87 87 1 | 102 110 102 108 +25 20 5 | 399 67 6 2828 +2
OCT-24 6100 P 112 112 112 112 10 | 0 0 0 144 +34 20 0 | 374 95 10 599 0
OCT-24 6200 P 0 0 0 0 0 | 189 197 184 189 +46 19 11 | 450 128 11 2161 +3
OCT-24 6300 P 0 0 0 0 0 | 242 242 241 244 +56 20 16 | 405 232 16 161 +3
OCT-24 6400 P 0 0 0 0 0 | 287 288 287 307 +65 20 14 | 393 210 14 968 -14
OCT-24 6500 P 0 0 0 0 0 | 0 0 0 379 +74 20 0 | 568 391 0 4 0
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 456 +81 20 0 | 423 423 0 2 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 539 +88 21 0 | 0 0 0 3 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 627 +95 21 0 | 0 0 0 0 0
OCT-24 6900 P 0 0 0 0 0 | 0 0 0 716 +98 22 0 | 0 0 0 0 0
OCT-24 7000 P 0 0 0 0 0 | 0 0 0 808 +102 22 0 | 0 0 0 0 0
OCT-24 7100 P 0 0 0 0 0 | 0 0 0 901 +105 22 0 | 0 0 0 0 0
OCT-24 7200 P 0 0 0 0 0 | 0 0 0 997 +108 22 0 | 0 0 0 0 0
OCT-24 7300 P 0 0 0 0 0 | 0 0 0 1093 +109 23 0 | 0 0 0 0 0
OCT-24 7400 P 0 0 0 0 0 | 0 0 0 1191 +112 23 0 | 0 0 0 0 0
OCT-24 7500 P 0 0 0 0 0 | 0 0 0 1289 +113 23 0 | 0 0 0 0 0
OCT-24 7600 P 0 0 0 0 0 | 0 0 0 1387 +113 23 0 | 0 0 0 0 0
OCT-24 7700 P 0 0 0 0 0 | 0 0 0 1486 +114 24 0 | 0 0 0 0 0
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 1585 +114 24 0 | 0 0 0 0 0
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 1685 +116 25 0 | 0 0 0 0 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 1784 +115 24 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 524 | TOTAL PUT 536 20970 +29
| MONTH PUT/CALL RATIO 3.39
| MONTH TOTAL 694 30630 +58
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 0 0 | 0 0 0 1536 -120 26 0 | 0 0 0 370 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 1487 -120 26 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 1438 -119 26 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 1389 -119 26 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 1340 -119 26 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 1292 -118 26 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 1243 -119 25 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 1148 -117 25 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 1053 -116 24 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 960 -115 24 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 870 -113 24 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 781 -111 23 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 696 -108 23 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 611 -108 22 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 532 -96 22 0 | 0 0 0 132 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 458 -91 21 0 | 0 0 0 0 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 390 -85 21 0 | 316 301 0 400 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 329 -81 21 0 | 0 0 0 0 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 274 -73 21 0 | 0 0 0 0 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 227 -64 21 0 | 237 187 0 51 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 187 -56 21 0 | 229 191 0 601 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 153 -49 21 0 | 233 110 0 111 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 125 -43 21 0 | 179 98 0 102 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 102 -37 21 0 | 84 82 0 25 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 82 -32 21 0 | 102 67 0 226 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 66 -27 22 0 | 60 60 0 8 0
NOV-24 7000 C 0 0 0 0 0 | 51 51 51 53 -24 22 8 | 52 51 8 901 0
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 43 -19 22 0 | 31 30 0 127 0
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 34 -16 22 0 | 34 25 0 239 0
NOV-24 7300 C 0 0 0 0 0 | 0 0 0 27 -14 22 0 | 41 21 0 23 0
NOV-24 7400 C 0 0 0 0 0 | 0 0 0 22 -11 23 0 | 36 18 0 30 0
NOV-24 7500 C 0 0 0 0 0 | 0 0 0 18 -8 23 0 | 29 15 0 17 0
NOV-24 7600 C 0 0 0 0 0 | 17 17 17 14 -7 23 2 | 20 12 2 160 +2
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 3523 +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
NOV-24 4700 P 0 0 0 0 0 | 8 8 8 4 +1 26 9 | 14 7 9 32 +9
NOV-24 4750 P 0 0 0 0 0 | 9 9 9 5 +1 26 20 | 16 9 20 26 +20
NOV-24 4800 P 0 0 0 0 0 | 9 10 9 6 +1 26 4 | 17 9 4 10 +4
NOV-24 4850 P 0 0 0 0 0 | 10 11 10 7 +1 26 57 | 20 10 57 61 +57
NOV-24 4900 P 0 0 0 0 0 | 11 11 11 9 +2 26 2 | 22 11 2 4 +2
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 24 21 0 2 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 12 +3 26 0 | 42 23 0 16 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 16 +3 25 0 | 40 22 0 44 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 22 +5 25 0 | 41 24 0 1565 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 29 +6 24 0 | 136 29 0 38 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 38 +7 24 0 | 121 36 0 787 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 48 +10 23 0 | 148 34 0 1821 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 62 +12 23 0 | 184 103 0 1588 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 80 +16 22 0 | 219 88 0 1314 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 101 +19 22 0 | 261 105 0 2083 0
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 126 +23 21 0 | 296 118 0 52 0
NOV-24 6000 P 0 0 0 0 0 | 0 0 0 157 +28 21 0 | 310 147 0 905 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 194 +35 21 0 | 339 181 0 13 0
NOV-24 6200 P 0 0 0 0 0 | 0 0 0 240 +46 21 0 | 397 397 0 3 0
NOV-24 6300 P 0 0 0 0 0 | 291 291 291 293 +55 21 1 | 291 213 1 4 +1
NOV-24 6400 P 0 0 0 0 0 | 0 0 0 351 +61 21 0 | 0 0 0 0 0
NOV-24 6500 P 0 0 0 0 0 | 0 0 0 419 +69 21 0 | 0 0 0 0 0
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 490 +75 21 0 | 0 0 0 0 0
NOV-24 6700 P 0 0 0 0 0 | 0 0 0 566 +81 21 0 | 0 0 0 0 0
NOV-24 6800 P 0 0 0 0 0 | 0 0 0 652 +91 22 0 | 603 603 0 1 0
NOV-24 6900 P 0 0 0 0 0 | 0 0 0 736 +96 22 0 | 0 0 0 0 0
NOV-24 7000 P 0 0 0 0 0 | 0 0 0 823 +101 22 0 | 0 0 0 0 0
NOV-24 7100 P 0 0 0 0 0 | 0 0 0 912 +104 22 0 | 0 0 0 0 0
NOV-24 7200 P 0 0 0 0 0 | 0 0 0 1003 +107 22 0 | 0 0 0 0 0
NOV-24 7300 P 0 0 0 0 0 | 0 0 0 1096 +110 23 0 | 0 0 0 0 0
NOV-24 7400 P 0 0 0 0 0 | 0 0 0 1190 +111 23 0 | 0 0 0 0 0
NOV-24 7500 P 0 0 0 0 0 | 0 0 0 1285 +113 23 0 | 0 0 0 0 0
NOV-24 7600 P 0 0 0 0 0 | 0 0 0 1382 +115 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 93 | TOTAL PUT 93 10369 +93
| MONTH PUT/CALL RATIO 9.30
| MONTH TOTAL 103 13892 +95
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 2351 -121 30 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 2301 -122 30 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 2251 -122 29 0 | 1655 1156 0 357 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2201 -122 28 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 2151 -122 27 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 2102 -121 29 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 2052 -121 28 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 2002 -122 27 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 1953 -121 28 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 1903 -121 27 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 1854 -121 27 0 | 2568 2028 0 1 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 1804 -121 27 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 1755 -121 27 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 1706 -120 27 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 1657 -120 26 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 1608 -120 26 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 1560 -119 26 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 1511 -119 26 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 1463 -119 26 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 1415 -118 26 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1367 -118 25 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1319 -118 25 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 1272 -117 25 0 | 1889 493 0 311 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 1179 -116 25 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1087 -114 24 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 997 -112 24 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 909 -110 24 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 824 -108 23 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 742 -104 23 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 652 -112 22 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 575 -96 21 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 504 -91 21 0 | 514 267 0 66 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 438 -85 21 0 | 1098 166 0 1014 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 378 -81 21 0 | 1041 215 0 1372 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 324 -75 21 0 | 701 170 0 2368 0
DEC-24 6300 C 0 0 0 0 0 | 269 270 269 275 -68 20 38 | 906 180 38 2318 -2
DEC-24 6400 C 0 0 0 0 0 | 227 228 227 233 -62 20 28 | 795 162 28 6142 0
DEC-24 6500 C 0 0 0 0 0 | 214 214 192 196 -55 21 182 | 708 148 182 5696 +93
DEC-24 6600 C 0 0 0 0 0 | 166 166 162 165 -46 21 68 | 2089 140 68 2192 +28
DEC-24 6700 C 0 0 0 0 0 | 135 136 135 138 -44 21 24 | 612 128 24 375 +9
DEC-24 6800 C 0 0 0 0 0 | 119 119 119 115 -39 21 1 | 594 72 1 5777 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 96 -33 21 0 | 549 71 0 648 0
DEC-24 7000 C 0 0 0 0 0 | 79 83 79 80 -28 21 2 | 508 55 2 7998 0
DEC-24 7100 C 0 0 0 0 0 | 64 64 64 66 -25 21 1 | 460 50 1 58 +1
DEC-24 7200 C 0 0 0 0 0 | 55 55 55 55 -21 22 1 | 958 55 1 1620 -1
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 45 -18 22 0 | 163 33 0 614 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 37 -16 22 0 | 348 27 0 902 0
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 30 -14 22 0 | 210 24 0 2915 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 25 -11 22 0 | 280 20 0 3550 0
DEC-24 7700 C 0 0 0 0 0 | 21 21 20 21 -10 22 2 | 185 20 2 242 +2
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 17 -8 22 0 | 143 20 0 1393 0
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 14 -7 23 0 | 210 16 0 29 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 12 -6 23 0 | 1020 12 0 7125 0
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 71 13 0 71 0
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 8 -4 23 0 | 62 12 0 1263 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 6 -4 23 0 | 80 9 0 69 0
DEC-24 8400 C 0 0 0 0 0 | 6 6 6 5 -4 23 60 | 735 6 60 2306 0
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 198 5 0 95 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 62 4 0 28 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 3000 4 0 3962 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 43 4 0 773 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 25 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 2 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 37 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 112 14 0 4 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 1 0 40 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 41 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 350 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 407 | TOTAL CALL 407 78084 +130
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 1 0 30 0 | 372 7 0 123 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 18 7 0 111 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 135 6 0 3086 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 15 8 0 15 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 71 6 0 15 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 14 11 0 205 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 67 8 0 428 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 32 10 0 937 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 189 8 0 261 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 13 10 0 90 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 225 10 0 1846 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 175 10 0 111 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 282 11 0 751 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 21 12 0 30 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 188 12 0 2104 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 9 +3 27 0 | 37 14 0 277 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 140 14 0 74 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 12 +3 26 0 | 125 15 0 87 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 13 +3 26 0 | 348 16 0 2729 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 15 +3 26 0 | 215 16 0 17 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 18 +4 26 0 | 90 19 0 587 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 20 +5 25 0 | 309 31 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 22 25 22 23 +5 25 24 | 520 21 24 8090 +24
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 30 +7 25 0 | 360 28 0 2579 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 37 +7 24 200 | 847 34 200 3270 +200
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 46 +8 24 0 | 641 40 0 1243 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 57 +11 23 1350 | 488 67 1350 4586 -150
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 72 +14 23 0 | 715 55 0 2088 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 89 +17 23 0 | 587 78 0 4099 0
DEC-24 5700 P 0 0 0 0 0 | 99 105 99 109 +20 22 155 | 803 78 155 5272 +150
DEC-24 5800 P 0 0 0 0 0 | 112 128 112 133 +24 22 2 | 715 93 2 11047 +1
DEC-24 5900 P 140 140 140 140 2 | 159 159 159 161 +28 22 1 | 782 112 3 1438 +2
DEC-24 6000 P 0 0 0 0 0 | 184 185 183 192 +32 21 29 | 857 137 29 11381 +29
DEC-24 6100 P 0 0 0 0 0 | 225 229 223 229 +37 21 50 | 334 187 50 803 +36
DEC-24 6200 P 0 0 0 0 0 | 259 274 259 274 +46 21 562 | 788 203 562 2933 -467
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 326 +54 21 0 | 543 253 0 1775 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 381 +58 20 0 | 836 290 0 5506 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 446 +66 21 0 | 638 379 0 1471 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 515 +73 21 0 | 818 361 0 3365 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 588 +76 21 0 | 635 482 0 3 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 668 +86 21 0 | 803 448 0 4610 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 749 +89 21 0 | 0 0 0 0 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 830 +90 21 0 | 1013 551 0 2001 0
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 918 +97 22 0 | 750 609 0 5 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 1006 +100 22 0 | 945 945 0 900 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 1096 +103 22 0 | 0 0 0 0 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 1188 +106 22 0 | 0 0 0 500 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 1281 +108 22 0 | 0 0 0 0 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 1376 +110 22 0 | 0 0 0 500 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 1471 +112 22 0 | 0 0 0 0 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 1567 +113 22 0 | 0 0 0 0 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 1664 +115 23 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 1761 +115 23 0 | 1938 1660 0 23 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 1859 +116 23 0 | 0 0 0 0 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 1958 +118 23 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 2056 +118 23 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 2155 +119 23 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 2353 +119 23 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 2552 +120 23 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 2752 +121 25 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 2951 +121 24 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 3151 +122 25 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 3350 +121 0 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 3550 +121 0 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 3750 +122 0 0 | 1783 1600 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 3950 +122 0 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 4150 +122 0 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 4350 +122 0 0 | 0 0 0 275 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 4550 +122 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 4750 +122 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4950 +122 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 5150 +122 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 5350 +122 0 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 5550 +122 0 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 5750 +122 0 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 5950 +122 0 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 6150 +122 0 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 6350 +122 0 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 6550 +122 0 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 6750 +122 0 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 6950 +122 0 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 7150 +122 0 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 7350 +122 0 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 7550 +122 0 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 7750 +122 0 0 | 0 0 0 350 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 7950 +122 0 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 8150 +122 0 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 8350 +122 0 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 8550 +122 0 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 2373 | TOTAL PUT 2375 94007 -175
| MONTH PUT/CALL RATIO 5.83
| MONTH TOTAL 2782 172091 -45
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 1846 -116 26 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1798 -116 26 0 | 2394 2271 0 1 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1751 -115 26 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1703 -115 26 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1656 -115 26 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1610 -114 26 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1563 -114 25 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1517 -113 25 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1471 -113 25 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1426 -111 25 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1380 -112 25 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1336 -110 25 0 | 1952 1820 0 2 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1248 -108 24 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1161 -107 24 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1077 -105 24 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 995 -103 23 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 915 -101 23 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 838 -98 23 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 751 -108 22 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 679 -91 21 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 612 -85 21 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 548 -83 21 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 490 -77 21 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 436 -71 21 0 | 1091 636 0 1254 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 388 -65 21 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 343 -61 21 100 | 944 350 100 959 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 304 -54 21 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 265 -53 21 0 | 832 247 0 1291 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 233 -48 21 0 | 778 219 0 22 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 204 -44 21 0 | 727 194 0 163 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 178 -41 21 0 | 526 171 0 20 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 156 -36 21 0 | 631 127 0 219 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 136 -33 21 0 | 592 128 0 41 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 118 -30 21 0 | 486 109 0 88 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 103 -26 21 0 | 488 95 0 176 0
MAR-25 7400 C 0 0 0 0 0 | 89 89 89 89 -24 21 1 | 450 89 1 274 +1
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 77 -22 21 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 68 -18 21 0 | 394 86 0 38 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 57 -18 21 0 | 263 117 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 51 -15 21 0 | 215 60 0 4 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 44 -12 22 0 | 40 34 0 75 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 38 -11 22 0 | 55 34 0 161 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 33 -9 22 0 | 45 39 0 26 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 28 -8 22 0 | 40 33 0 28 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 24 -7 22 0 | 38 24 0 254 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 21 -6 22 0 | 71 18 0 119 0
TOTAL CALL 0 | TOTAL CALL 101 | TOTAL CALL 101 8658 +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
MAR-25 4450 P 0 0 0 0 0 | 23 24 23 20 +4 27 38 | 54 21 38 86 +24
MAR-25 4500 P 0 0 0 0 0 | 26 26 26 22 +4 26 5 | 49 26 5 10 +5
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 24 +3 26 0 | 39 27 0 4 0
MAR-25 4600 P 0 0 0 0 0 | 30 30 30 27 +4 26 5 | 30 30 5 5 +5
MAR-25 4650 P 0 0 0 0 0 | 31 31 31 30 +4 26 1 | 31 29 1 2 +1
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 34 +6 26 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 37 +5 25 0 | 115 38 0 401 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 41 +6 25 0 | 0 0 0 0 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 45 +6 25 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 50 +7 25 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 54 +7 25 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 58 +7 24 0 | 158 53 0 1195 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 68 +8 24 0 | 101 69 0 130 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 82 +12 24 0 | 260 97 0 736 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 97 +14 23 0 | 193 117 0 576 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 114 +15 23 0 | 151 151 0 1801 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 134 +18 23 0 | 220 132 0 2110 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 156 +20 22 0 | 296 167 0 1602 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 181 +23 22 0 | 284 192 0 1100 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 209 +26 22 0 | 375 348 0 2522 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 240 +29 21 0 | 301 242 0 702 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 275 +34 21 100 | 395 217 100 3278 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 315 +39 21 0 | 397 267 0 423 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 363 +46 21 0 | 536 281 0 226 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 412 +49 21 0 | 495 336 0 506 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 465 +52 21 0 | 570 389 0 517 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 523 +55 20 0 | 599 434 0 85 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 594 +68 21 0 | 643 515 0 240 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 657 +69 21 0 | 670 480 0 9 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 733 +77 21 0 | 680 510 0 5 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 807 +80 21 0 | 714 580 0 12 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 884 +84 21 0 | 782 612 0 6 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 963 +87 21 0 | 851 663 0 3 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1045 +91 21 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1129 +94 21 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1215 +97 21 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1302 +99 21 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1392 +102 21 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1482 +104 21 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1574 +106 21 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1667 +108 22 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1761 +109 22 0 | 0 0 0 0 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1855 +110 22 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1951 +112 22 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 2047 +113 22 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 2143 +113 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 149 | TOTAL PUT 149 18292 +35
| MONTH PUT/CALL RATIO 1.47
| MONTH TOTAL 250 26950 +36
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 2359 -118 26 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2262 -117 26 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2166 -116 26 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2070 -116 26 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1975 -115 25 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1881 -114 25 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1789 -112 25 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1697 -112 25 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1607 -110 24 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1562 -110 24 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1518 -109 24 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1474 -108 24 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1431 -107 24 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1388 -106 24 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1345 -106 24 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1261 -105 23 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1179 -103 23 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1100 -101 23 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1023 -98 23 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 948 -97 23 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 875 -95 22 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 799 -99 22 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 732 -90 21 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 669 -86 21 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 609 -82 21 0 | 0 0 0 1600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 547 -86 21 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 495 -76 21 0 | 500 500 0 510 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 452 -68 21 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 405 -67 20 0 | 1162 1162 0 1301 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 366 -62 21 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 328 -59 20 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 295 -55 20 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 268 -49 21 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 238 -47 21 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 215 -42 21 0 | 219 175 0 402 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 193 -39 21 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 173 -34 21 0 | 191 160 0 2 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 154 -34 21 0 | 202 174 0 1 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 138 -29 21 0 | 132 130 0 2 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 122 -28 21 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 110 -24 21 0 | 300 115 0 650 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 96 -24 21 0 | 207 131 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 85 -22 21 0 | 203 103 0 501 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 75 -18 21 0 | 185 67 0 3 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 66 -16 21 0 | 180 56 0 45 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 51 -13 21 0 | 188 53 0 26 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 39 -11 21 0 | 48 42 0 9 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 30 -8 21 0 | 47 33 0 22 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 23 -7 21 0 | 90 22 0 13 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 17 -6 21 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 13 -4 21 0 | 24 17 0 10 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 10 -3 21 0 | 285 10 0 111 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8966 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 P 0 0 0 0 0 | 0 0 0 12 +3 26 0 | 43 21 0 240 0
JUN-25 4000 P 0 0 0 0 0 | 23 24 23 15 +4 26 7 | 43 23 7 28 +7
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 19 +5 26 0 | 38 29 0 16 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 23 +5 26 0 | 45 32 0 335 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 28 +6 25 0 | 41 34 0 11 0
JUN-25 4400 P 0 0 0 0 0 | 37 38 37 34 +7 25 3 | 42 37 3 55 +3
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 42 +9 25 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 50 +9 25 0 | 75 75 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 60 +11 24 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 65 +11 24 0 | 70 70 0 2 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 71 +12 24 0 | 104 70 0 1030 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 79 +15 24 0 | 75 75 0 2 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 86 +16 24 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 92 +13 24 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 99 +13 24 0 | 0 0 0 3580 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 113 +13 23 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 130 +15 23 0 | 354 354 0 3880 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 149 +18 23 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 171 +21 22 0 | 205 193 0 502 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 195 +24 22 0 | 203 185 0 1502 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 222 +26 22 0 | 212 183 0 405 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 254 +31 22 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 288 +35 22 0 | 0 0 0 900 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 325 +38 21 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 367 +43 21 0 | 829 360 0 2200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 412 +47 21 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 461 +51 21 0 | 0 0 0 500 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 515 +57 21 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 566 +56 21 0 | 661 661 0 1 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 625 +59 21 0 | 0 0 0 500 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 687 +63 21 0 | 0 0 0 200 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 754 +68 21 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 826 +74 21 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 898 +78 21 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 972 +81 21 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1049 +84 21 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1128 +87 21 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1209 +90 21 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1291 +92 21 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1376 +95 21 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1462 +98 21 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1549 +99 21 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1638 +101 21 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1728 +103 21 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1819 +105 21 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 2004 +108 21 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 2192 +110 21 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 2383 +113 21 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 2576 +114 21 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2770 +115 21 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2966 +117 21 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 3163 +118 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10 | TOTAL PUT 10 16190 +10
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 10 25156 +10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1369 -141 23 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1329 -140 23 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1250 -137 23 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1174 -134 23 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1100 -130 23 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1029 -126 23 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 959 -123 22 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 893 -119 22 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 828 -116 22 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 767 -111 22 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 701 -114 21 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 652 -103 22 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 600 -97 21 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 552 -90 21 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 506 -84 21 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 464 -80 21 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 425 -76 21 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 389 -72 21 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 356 -67 21 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 331 -57 21 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 297 -58 21 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 276 -49 21 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 247 -49 21 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 224 -46 21 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 204 -42 21 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 183 -40 21 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 165 -38 21 0 | 0 0 0 0 0
SEP-25 7600 C - - - - - | 0 0 0 153 - 21 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
SEP-25 4950 P 0 0 0 0 0 | 135 136 135 138 +27 23 2 | 136 135 2 2 +2
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 147 +27 23 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 170 +32 23 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 192 +33 23 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 217 +36 23 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 243 +37 22 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 267 +34 22 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 299 +36 22 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 340 +45 22 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 374 +45 22 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 421 +55 22 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 467 +61 22 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 509 +61 21 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 567 +74 21 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 615 +74 21 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 674 +79 21 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 728 +76 21 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 792 +80 21 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 858 +84 21 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 941 +102 21 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1012 +106 21 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1085 +109 21 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1161 +114 21 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1238 +117 21 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1317 +120 21 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1398 +124 21 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1480 +126 21 0 | 0 0 0 0 0
SEP-25 7600 P - - - - - | 0 0 0 1564 - 21 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 2 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 2 +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 2360 -117 24 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2267 -115 24 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2174 -115 24 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2082 -114 24 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1992 -113 24 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1903 -112 23 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1816 -110 23 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1730 -109 23 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1646 -108 23 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1563 -107 23 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1483 -105 23 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1404 -104 23 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1262 -91 23 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1115 -99 22 0 | 0 0 0 450 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 980 -93 22 0 | 580 580 0 851 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 855 -87 22 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 742 -80 22 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 640 -75 21 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 550 -68 21 0 | 0 0 0 750 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 472 -62 21 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 404 -55 21 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 344 -50 21 0 | 410 260 0 207 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 293 -43 21 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 241 -44 21 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 202 -39 21 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 168 -35 21 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 139 -31 21 0 | 0 0 0 1800 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 114 -28 21 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 94 -24 21 0 | 180 125 0 30 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 77 -21 21 0 | 100 100 0 5 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 62 -19 21 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 50 -17 20 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 41 -14 20 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 33 -12 20 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 26 -11 20 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 21 -9 20 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 17 -7 20 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13 -7 20 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 10 -6 20 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 8 -5 20 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 6 -4 20 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 5 -3 20 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 4 -3 20 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 3 -2 20 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 2 -2 19 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 10 9 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4099 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 +4 24 0 | 57 57 0 5 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 35 +6 24 0 | 170 63 0 6 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 42 +6 24 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 50 +7 24 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 60 +8 24 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 71 +9 23 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 84 +11 23 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 98 +12 23 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 114 +13 23 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 131 +14 23 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 151 +16 23 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 172 +17 23 0 | 205 205 0 2351 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 221 +21 23 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 279 +25 22 0 | 0 0 0 1200 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 343 +25 22 0 | 0 0 0 1450 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 418 +28 22 0 | 0 0 0 500 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 506 +34 21 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 604 +40 21 0 | 0 0 0 800 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 714 +48 21 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 835 +53 21 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 967 +60 21 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1108 +67 21 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1256 +73 21 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1409 +77 21 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1570 +82 21 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1736 +86 21 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1907 +90 21 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 2082 +93 21 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 2262 +97 21 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 2445 +100 21 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2630 +102 21 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2818 +104 20 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 3009 +107 20 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 3201 +109 20 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 3394 +110 20 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 3589 +112 20 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3785 +114 20 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3981 +114 20 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 4178 +115 20 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 4376 +116 20 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 4574 +117 20 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4773 +118 20 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4972 +118 20 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 5171 +119 20 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 5370 +119 19 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5570 +120 20 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5769 +119 19 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 5969 +120 19 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 6169 +120 20 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 6369 +121 20 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 6568 +120 0 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 6768 +120 0 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 6968 +120 0 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 7168 +121 0 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 7368 +121 0 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7568 +121 0 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 7768 +121 0 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 7968 +121 0 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 8168 +121 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 8368 +121 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 8568 +121 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6712 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10811 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 2375 -115 24 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2285 -113 23 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2196 -113 23 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2108 -112 23 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2022 -111 23 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1938 -109 23 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1855 -108 23 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1774 -106 23 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1694 -105 23 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1616 -104 23 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1541 -101 23 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1467 -100 23 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1332 -90 23 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1194 -97 22 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1066 -92 22 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 948 -86 22 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 840 -80 22 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 741 -75 21 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 653 -70 21 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 575 -63 21 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 505 -56 21 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 442 -49 21 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 385 -43 21 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 334 -38 21 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 289 -33 21 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 250 -28 21 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 215 -24 21 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 184 -20 21 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 158 -16 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 53 +6 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 63 +8 23 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 74 +8 23 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 86 +9 23 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 100 +10 23 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 116 +12 23 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 133 +13 23 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 152 +15 23 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 172 +16 23 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 194 +17 23 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 219 +20 23 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 245 +21 23 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 303 +24 22 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 369 +28 22 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 444 +32 22 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 527 +35 22 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 619 +39 22 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 721 +45 21 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 833 +52 21 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 954 +59 21 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1084 +66 21 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1223 +75 21 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1368 +83 21 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1512 +83 21 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1667 +88 21 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1828 +93 21 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1993 +97 21 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2162 +101 21 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2336 +105 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2480 -117 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2394 -117 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2310 -116 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2226 -115 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2144 -114 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2063 -113 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1983 -113 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1905 -112 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1828 -111 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1752 -110 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1678 -109 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1606 -107 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1465 -105 23 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1331 -102 23 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1204 -98 23 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1083 -95 22 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 969 -91 22 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 862 -87 21 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 764 -81 21 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 674 -76 21 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 591 -70 21 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 514 -66 20 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 444 -62 20 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 381 -57 20 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 325 -51 19 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 274 -46 19 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 229 -42 19 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 190 -37 18 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 156 -32 18 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 126 -29 18 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 101 -25 17 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 80 -21 17 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 62 -18 17 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 48 -14 16 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 36 -12 16 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 27 -9 16 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 19 -8 15 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14 -6 15 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 10 -4 15 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 7 -3 15 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 4 -3 14 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 3 -1 14 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 2 -1 14 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 1 -1 13 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 14 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 15 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 16 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 0 114 +4 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 128 +4 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 144 +5 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 160 +6 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 178 +7 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 197 +8 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 217 +8 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 239 +9 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 262 +10 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 286 +11 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 312 +12 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 340 +14 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 399 +16 23 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 465 +19 23 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 538 +23 23 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 617 +26 22 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 703 +30 22 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 796 +34 21 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 898 +40 21 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1008 +45 21 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1125 +51 21 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1248 +55 20 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1378 +59 20 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1515 +64 20 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1659 +70 19 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1808 +75 19 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1963 +79 19 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2124 +84 18 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2290 +89 18 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2460 +92 18 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2635 +96 17 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2814 +100 17 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2996 +103 17 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3182 +107 16 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3370 +109 16 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3561 +112 16 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3753 +113 15 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3948 +115 15 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 4144 +117 15 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 4341 +118 15 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 4538 +118 14 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4737 +120 14 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4936 +120 14 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 5135 +120 13 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 5335 +121 13 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 5534 +120 0 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 5734 +121 0 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 5934 +121 0 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 6134 +121 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6334 +121 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 6534 +121 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 6734 +121 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 6934 +121 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 2592 -118 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2511 -117 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2431 -117 25 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2352 -116 25 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2275 -115 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2198 -115 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2123 -113 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2049 -113 24 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1976 -112 24 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1904 -111 24 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1834 -110 24 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1765 -109 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1631 -106 23 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1502 -104 23 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1378 -101 23 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1260 -98 22 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1147 -95 22 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1041 -91 21 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 942 -85 21 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 849 -82 21 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 762 -78 20 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 681 -73 20 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 605 -70 20 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 535 -65 20 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 470 -61 19 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 411 -57 19 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 357 -52 19 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 307 -49 18 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 263 -44 18 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 223 -40 18 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 188 -36 17 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 157 -31 17 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 129 -28 17 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 105 -25 16 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 0 195 +4 26 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 214 +5 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 234 +5 25 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 255 +6 25 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 278 +7 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 301 +7 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 326 +9 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 352 +9 24 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 379 +10 24 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 407 +11 24 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 437 +12 24 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 468 +13 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 534 +16 23 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 605 +18 23 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 681 +21 23 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 763 +24 22 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 850 +27 22 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 944 +31 21 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1045 +37 21 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1152 +40 21 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1265 +44 20 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1384 +49 20 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1508 +52 20 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1638 +57 20 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1773 +61 19 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1914 +65 19 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2060 +70 19 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2210 +73 18 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2366 +78 18 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2526 +82 18 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2691 +86 17 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2860 +91 17 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 3032 +94 17 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 3208 +97 16 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 2713 -108 26 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 2636 -107 26 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 2560 -106 26 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 2485 -105 26 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 2411 -104 25 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 2338 -103 25 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2266 -102 25 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2196 -100 25 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2126 -99 25 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2057 -98 24 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 1990 -96 24 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 1924 -95 24 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 1794 -92 24 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 1669 -90 23 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 1549 -86 23 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 1433 -83 23 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1322 -79 22 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1215 -76 22 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1113 -73 21 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1019 -70 21 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 930 -66 21 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 845 -63 20 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 766 -58 20 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 691 -55 20 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 620 -52 20 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 554 -49 19 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 493 -45 19 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 436 -42 19 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 384 -38 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
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 285 +15 26 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 308 +16 26 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 332 +17 26 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 357 +18 26 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 383 +19 25 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 410 +20 25 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 438 +21 25 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 468 +23 25 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 498 +24 25 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 529 +25 24 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 562 +27 24 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 596 +28 24 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 666 +31 24 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 741 +33 23 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 821 +37 23 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 905 +40 23 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 994 +44 22 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1087 +47 22 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1185 +50 21 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1291 +53 21 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1402 +57 21 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1517 +60 20 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1638 +65 20 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1763 +68 20 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1892 +71 20 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 2026 +74 19 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 2165 +78 19 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2308 +81 19 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2456 +85 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-29 4600 C 0 0 0 0 0 | 0 0 0 2323 -99 25 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 2255 -99 25 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 2189 -97 24 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 2123 -96 24 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2058 -95 24 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 1932 -92 24 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 1809 -89 23 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 1690 -87 23 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 1576 -83 23 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 1465 -81 22 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 1358 -78 22 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1255 -75 21 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1160 -72 21 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1069 -69 21 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 983 -65 20 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 900 -62 20 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 821 -59 20 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 747 -55 20 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 677 -52 19 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 611 -49 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 4600 P 0 0 0 0 0 | 0 0 0 563 +24 25 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 595 +24 25 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 629 +26 24 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 663 +27 24 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 698 +28 24 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 772 +31 24 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 849 +34 23 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 930 +36 23 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 1016 +40 23 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1105 +42 22 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1198 +45 22 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1295 +48 21 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1400 +51 21 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1509 +54 21 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1623 +58 20 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1740 +61 20 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1861 +64 20 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1987 +68 20 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 2117 +71 19 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2251 +74 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 1.90
MARKET TOTAL 18447 482999 -1627
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED