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
C DEC-24 10000 4227 126 39 157 69 2467 +91
C DEC-24 8000 3005 597 34 693 535 29295 +293
C DEC-24 9000 2503 276 37 280 150 2538 +172
P OCT-24 7600 2108 192 42 271 171 1970 -129
C OCT-24 8200 1823 326 45 414 122 1048 +221
P OCT-24 6700 1551 26 43 37 21 3265 -11
P MAR-25 7600 1500 435 30 0 0 1500 -130
P DEC-24 7000 1454 145 34 161 135 2836 -61
C DEC-24 11800 1207 33 43 40 20 1209 +27
P OCT-24 6200 1126 5 43 12 7 4652 0
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 OCT 2024, TUESDAY 02 OCT 2024, WEDNESDAY
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
OCT-24 4700 C 0 0 0 0 0 | 0 0 0 3334 +479 0 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 3284 +479 0 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 3234 +479 0 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 3184 +479 0 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 3134 +479 0 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 3084 +479 0 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 3034 +479 0 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 2934 +479 0 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 2834 +479 0 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 2734 +479 0 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 2634 +479 0 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 2534 +479 0 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 2434 +479 0 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 2334 +479 0 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 2235 +479 44 0 | 1563 268 0 50 0
OCT-24 5900 C 0 0 0 0 0 | 2050 2220 2050 2135 +479 42 32 | 2220 232 32 20 -22
OCT-24 6000 C 0 0 0 0 0 | 1958 2120 1949 2036 +479 43 23 | 2120 141 23 745 -3
OCT-24 6100 C 0 0 0 0 0 | 1851 1947 1851 1937 +479 43 62 | 1947 102 62 512 -62
OCT-24 6200 C 0 0 0 0 0 | 1908 1908 1908 1839 +479 43 1 | 1908 75 1 2060 -1
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 1746 +483 47 0 | 1323 54 0 691 0
OCT-24 6400 C 0 0 0 0 0 | 1657 1657 1657 1643 +476 42 40 | 1657 40 40 3513 -40
OCT-24 6500 C 0 0 0 0 0 | 1632 1632 1628 1547 +474 43 20 | 1632 29 20 2824 -11
OCT-24 6600 C 0 0 0 0 0 | 1395 1531 1357 1461 +480 46 124 | 1531 20 124 2439 -23
OCT-24 6700 C 0 0 0 0 0 | 1282 1447 1249 1359 +467 43 115 | 1447 13 115 958 -110
OCT-24 6800 C 0 0 0 0 0 | 1160 1329 1160 1267 +462 43 14 | 1329 10 14 1080 -6
OCT-24 6900 C 0 0 0 0 0 | 953 1232 953 1178 +456 43 10 | 1232 7 10 1882 -9
OCT-24 7000 C 0 0 0 0 0 | 1118 1118 1114 1060 +416 35 22 | 1118 5 22 2395 0
OCT-24 7100 C 0 0 0 0 0 | 1075 1101 953 979 +409 37 4 | 1101 4 4 951 -4
OCT-24 7200 C 0 0 0 0 0 | 688 939 688 897 +397 38 29 | 939 3 29 883 -23
OCT-24 7300 C 0 0 0 0 0 | 481 872 481 846 +410 43 164 | 872 3 164 861 -121
OCT-24 7400 C 0 0 0 0 0 | 518 761 518 771 +394 43 7 | 761 2 7 1523 -5
OCT-24 7500 C 0 0 0 0 0 | 665 665 665 678 +354 40 2 | 665 2 2 821 0
OCT-24 7600 C 0 0 0 0 0 | 320 702 320 623 +347 42 237 | 702 2 237 520 -24
OCT-24 7700 C 0 0 0 0 0 | 347 595 339 564 +327 42 148 | 595 1 148 1183 -5
OCT-24 7800 C 0 0 0 0 0 | 353 529 353 506 +304 43 134 | 529 1 134 1070 +31
OCT-24 7900 C 0 0 0 0 0 | 301 542 301 454 +282 43 90 | 542 2 90 2385 -27
OCT-24 8000 C 0 0 0 0 0 | 154 472 154 402 +256 43 586 | 472 1 586 716 -129
OCT-24 8100 C 0 0 0 0 0 | 150 443 150 363 +239 44 461 | 443 7 461 643 -13
OCT-24 8200 C 0 0 0 0 0 | 122 414 122 326 +221 45 1823 | 414 14 1823 1048 +116
OCT-24 8300 C 0 0 0 0 0 | 116 365 116 292 +204 45 481 | 365 43 481 485 -51
OCT-24 8400 C 0 0 0 0 0 | 97 328 97 262 +187 46 463 | 328 34 463 377 -109
OCT-24 8500 C 0 0 0 0 0 | 87 308 87 231 +168 46 268 | 308 29 268 416 +97
OCT-24 8600 C 0 0 0 0 0 | 61 256 61 210 +157 47 340 | 256 24 340 3219 -16
OCT-24 8700 C 0 0 0 0 0 | 70 234 70 190 +145 48 932 | 234 32 932 644 +581
OCT-24 8800 C 0 0 0 0 0 | 60 196 58 170 +132 48 905 | 196 24 905 863 +798
OCT-24 8900 C 0 0 0 0 0 | 70 192 62 152 +120 49 938 | 192 17 938 909 +366
OCT-24 9000 C - - - - - | 76 171 76 136 - 49 408 | 171 76 408 339 -
OCT-24 9100 C - - - - - | 67 145 67 121 - 50 99 | 145 67 99 52 -
OCT-24 9200 C - - - - - | 27 132 27 108 - 50 198 | 132 27 198 122 -
TOTAL CALL 0 | TOTAL CALL 9180 | TOTAL CALL 9180 39199 +1175
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 69 0 | 11 1 0 820 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 22 1 0 321 0
OCT-24 4800 P 0 0 0 0 0 | 2 2 2 1 0 67 100 | 24 1 100 163 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 15 1 0 363 0
OCT-24 4900 P 0 0 0 0 0 | 2 2 2 1 0 64 300 | 16 1 300 437 -15
OCT-24 4950 P 0 0 0 0 0 | 2 2 2 1 0 63 100 | 34 1 100 207 +100
OCT-24 5000 P 0 0 0 0 0 | 1 2 1 1 0 62 150 | 50 1 150 371 +50
OCT-24 5100 P 0 0 0 0 0 | 2 2 2 1 0 59 100 | 30 2 100 488 +100
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 78 2 0 568 0
OCT-24 5300 P 0 0 0 0 0 | 2 2 2 1 0 55 41 | 37 2 41 924 +39
OCT-24 5400 P 0 0 0 0 0 | 2 3 2 1 0 52 207 | 130 2 207 1016 +7
OCT-24 5500 P 0 0 0 0 0 | 3 3 3 1 0 50 400 | 144 3 400 2483 +270
OCT-24 5600 P 0 0 0 0 0 | 3 4 3 1 0 48 880 | 147 3 880 2090 +741
OCT-24 5700 P 0 0 0 0 0 | 4 4 4 1 0 46 1 | 166 4 1 1996 -1
OCT-24 5800 P 0 0 0 0 0 | 4 4 3 1 0 44 15 | 178 3 15 1858 -1
OCT-24 5900 P 0 0 0 0 0 | 5 6 5 1 0 42 141 | 343 5 141 2507 +21
OCT-24 6000 P 0 0 0 0 0 | 5 5 5 2 0 43 4 | 399 5 4 3469 -4
OCT-24 6100 P 0 0 0 0 0 | 6 9 6 4 +1 44 956 | 374 6 956 2535 +351
OCT-24 6200 P 0 0 0 0 0 | 10 12 7 5 0 43 1126 | 450 7 1126 4652 +528
OCT-24 6300 P 0 0 0 0 0 | 12 16 8 7 -1 43 850 | 405 8 850 1294 -394
OCT-24 6400 P 0 0 0 0 0 | 15 18 11 10 -2 43 494 | 393 11 494 3278 +388
OCT-24 6500 P 0 0 0 0 0 | 18 23 13 14 -4 43 390 | 568 13 390 2178 +38
OCT-24 6600 P 0 0 0 0 0 | 20 29 17 19 -7 43 1089 | 423 17 1089 2106 +710
OCT-24 6700 P 0 0 0 0 0 | 34 37 21 26 -11 43 1551 | 364 21 1551 3265 +72
OCT-24 6800 P 0 0 0 0 0 | 43 45 27 34 -16 43 183 | 434 27 183 1531 -10
OCT-24 6900 P 0 0 0 0 0 | 54 57 36 45 -22 43 124 | 528 36 124 2165 +11
OCT-24 7000 P 0 0 0 0 0 | 74 74 45 55 -34 43 1073 | 687 45 1073 1345 +358
OCT-24 7100 P 0 0 0 0 0 | 101 101 59 70 -45 43 367 | 384 59 367 370 -54
OCT-24 7200 P 0 0 0 0 0 | 126 128 74 87 -58 42 706 | 434 74 706 260 -243
OCT-24 7300 P 0 0 0 0 0 | 159 164 92 108 -73 42 836 | 413 92 836 545 -142
OCT-24 7400 P 0 0 0 0 0 | 173 173 114 133 -89 42 238 | 636 114 238 186 -9
OCT-24 7500 P 0 0 0 0 0 | 236 236 141 161 -108 42 556 | 445 141 556 395 +220
OCT-24 7600 P 0 0 0 0 0 | 255 271 171 192 -129 42 2108 | 622 171 2108 1970 +1876
OCT-24 7700 P 0 0 0 0 0 | 289 289 216 233 -149 43 219 | 480 216 219 159 +128
OCT-24 7800 P 0 0 0 0 0 | 327 341 250 275 -172 43 373 | 619 250 373 166 +155
OCT-24 7900 P 0 0 0 0 0 | 393 393 294 316 -201 43 243 | 615 294 243 138 +135
OCT-24 8000 P 0 0 0 0 0 | 580 580 334 372 -219 43 133 | 620 334 133 123 +119
OCT-24 8100 P 0 0 0 0 0 | 422 433 390 430 -239 44 24 | 433 390 24 18 +18
OCT-24 8200 P 0 0 0 0 0 | 553 553 446 492 -258 45 17 | 553 446 17 17 +17
OCT-24 8300 P 0 0 0 0 0 | 673 673 513 558 -275 45 10 | 673 513 10 9 +9
OCT-24 8400 P 0 0 0 0 0 | 606 606 606 627 -293 46 1 | 606 606 1 1 +1
OCT-24 8500 P 0 0 0 0 0 | 670 675 670 697 -311 46 5 | 1245 670 5 6 +5
OCT-24 8600 P 0 0 0 0 0 | 0 0 0 776 -322 47 0 | 0 0 0 0 0
OCT-24 8700 P 0 0 0 0 0 | 0 0 0 855 -335 48 0 | 0 0 0 0 0
OCT-24 8800 P 0 0 0 0 0 | 0 0 0 936 -347 48 0 | 0 0 0 0 0
OCT-24 8900 P 0 0 0 0 0 | 0 0 0 1018 -359 49 0 | 0 0 0 0 0
OCT-24 9000 P - - - - - | 0 0 0 1103 - 50 0 | 0 0 0 0 -
OCT-24 9100 P - - - - - | 0 0 0 1189 - 50 0 | 0 0 0 0 -
OCT-24 9200 P - - - - - | 0 0 0 1277 - 51 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 16111 | TOTAL PUT 16111 48793 +5594
| MONTH PUT/CALL RATIO 1.75
| MONTH TOTAL 25291 87992 +6769
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 3368 +482 0 0 | 0 0 0 370 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 3318 +482 0 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 3268 +482 0 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 3218 +482 0 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 3168 +482 0 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 3118 +482 0 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 3068 +482 0 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 2969 +482 42 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 2869 +482 40 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 2769 +481 39 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 2670 +482 40 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 2571 +482 40 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 2472 +481 40 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 2373 +480 39 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 2275 +480 39 0 | 0 0 0 132 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 2177 +479 39 0 | 0 0 0 0 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 2081 +478 40 0 | 316 301 0 400 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 1984 +476 39 0 | 0 0 0 0 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 1889 +474 39 0 | 209 133 0 25 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 1795 +472 39 0 | 237 115 0 71 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 1703 +470 39 0 | 427 89 0 611 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 1611 +465 39 0 | 369 75 0 209 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 1522 +462 39 0 | 1014 60 0 110 0
NOV-24 6700 C 0 0 0 0 0 | 1506 1522 1506 1434 +456 39 2 | 1522 47 2 110 0
NOV-24 6800 C 0 0 0 0 0 | 1380 1380 1380 1349 +451 39 100 | 1380 38 100 417 -10
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 1265 +444 39 0 | 668 24 0 361 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 1184 +436 39 0 | 410 19 0 1189 0
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 1105 +427 39 0 | 494 15 0 217 0
NOV-24 7200 C 0 0 0 0 0 | 857 857 857 1030 +418 39 1 | 857 12 1 1097 0
NOV-24 7300 C 0 0 0 0 0 | 1019 1040 1019 957 +407 39 2 | 1040 9 2 674 -2
NOV-24 7400 C 0 0 0 0 0 | 510 685 510 887 +395 39 3 | 685 7 3 91 0
NOV-24 7500 C 0 0 0 0 0 | 0 0 0 815 +377 39 0 | 458 6 0 456 0
NOV-24 7600 C 0 0 0 0 0 | 579 579 579 751 +363 39 1 | 579 5 1 259 -1
NOV-24 7700 C 0 0 0 0 0 | 525 761 525 692 +346 39 4 | 761 20 4 66 -1
NOV-24 7800 C 0 0 0 0 0 | 0 0 0 632 +323 38 0 | 380 63 0 320 0
NOV-24 7900 C 0 0 0 0 0 | 365 387 365 578 +303 38 3 | 387 200 3 242 0
NOV-24 8000 C 0 0 0 0 0 | 305 560 305 528 +284 38 249 | 560 35 249 437 -220
NOV-24 8100 C 0 0 0 0 0 | 413 515 413 484 +268 39 14 | 515 33 14 188 +9
NOV-24 8200 C 0 0 0 0 0 | 473 473 442 445 +253 39 40 | 473 72 40 164 +20
NOV-24 8300 C 0 0 0 0 0 | 433 434 433 408 +238 40 30 | 434 108 30 271 +30
NOV-24 8400 C 0 0 0 0 0 | 386 400 386 373 +223 40 110 | 400 104 110 424 +106
NOV-24 8500 C 0 0 0 0 0 | 358 358 358 342 +209 40 2 | 358 90 2 9 +1
NOV-24 8600 C 0 0 0 0 0 | 0 0 0 316 +199 41 1 | 0 0 1 1 +1
NOV-24 8700 C 0 0 0 0 0 | 0 0 0 290 +186 41 0 | 100 99 0 15 0
NOV-24 8800 C 0 0 0 0 0 | 297 297 228 267 +175 42 62 | 297 89 62 76 +51
NOV-24 8900 C 0 0 0 0 0 | 190 264 190 246 +165 42 32 | 264 62 32 493 +11
NOV-24 9000 C - - - - - | 237 237 230 226 - 42 583 | 237 230 583 583 -
NOV-24 9100 C - - - - - | 136 136 136 208 - 43 7 | 136 136 7 7 -
NOV-24 9200 C - - - - - | 115 235 115 191 - 43 622 | 235 115 622 168 -
TOTAL CALL 0 | TOTAL CALL 1868 | TOTAL CALL 1868 10263 -5
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 | 5 6 5 1 0 49 9 | 14 4 9 38 -9
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 16 4 0 46 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 17 4 0 52 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 20 4 0 62 0
NOV-24 4900 P 0 0 0 0 0 | 7 7 7 1 0 45 2 | 22 5 2 15 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 24 5 0 88 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 42 5 0 195 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 40 6 0 356 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 41 6 0 1574 0
NOV-24 5300 P 0 0 0 0 0 | 11 11 11 1 0 39 8 | 136 8 8 74 -1
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 121 11 0 725 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 3 0 40 0 | 148 13 0 699 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 4 -1 40 0 | 184 15 0 457 0
NOV-24 5700 P 0 0 0 0 0 | 16 16 16 6 -1 40 2 | 219 16 2 1386 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 7 -2 39 0 | 261 20 0 1966 0
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 10 -2 40 0 | 296 22 0 756 0
NOV-24 6000 P 0 0 0 0 0 | 0 0 0 13 -4 40 0 | 310 23 0 922 0
NOV-24 6100 P 0 0 0 0 0 | 27 27 27 17 -5 39 3 | 339 26 3 147 0
NOV-24 6200 P 0 0 0 0 0 | 28 33 28 22 -7 39 3 | 397 28 3 334 -2
NOV-24 6300 P 0 0 0 0 0 | 0 0 0 28 -9 39 0 | 375 38 0 93 0
NOV-24 6400 P 0 0 0 0 0 | 38 48 38 36 -11 40 102 | 260 38 102 410 +100
NOV-24 6500 P 0 0 0 0 0 | 54 54 54 45 -15 39 1 | 323 54 1 1441 +1
NOV-24 6600 P 0 0 0 0 0 | 63 63 62 56 -18 40 57 | 116 62 57 189 +24
NOV-24 6700 P 0 0 0 0 0 | 64 64 64 66 -26 39 2 | 242 64 2 172 -2
NOV-24 6800 P 0 0 0 0 0 | 76 85 74 78 -34 39 5 | 603 74 5 422 -1
NOV-24 6900 P 0 0 0 0 0 | 89 96 89 94 -41 39 3 | 313 89 3 136 +1
NOV-24 7000 P 0 0 0 0 0 | 120 123 118 112 -50 39 163 | 342 118 163 476 -2
NOV-24 7100 P 0 0 0 0 0 | 143 159 130 133 -59 39 260 | 404 130 260 1375 +117
NOV-24 7200 P 0 0 0 0 0 | 161 161 158 157 -69 39 23 | 457 158 23 270 -23
NOV-24 7300 P 0 0 0 0 0 | 202 202 198 183 -81 38 509 | 364 198 509 631 +474
NOV-24 7400 P 0 0 0 0 0 | 200 247 200 212 -94 38 542 | 440 200 542 434 -139
NOV-24 7500 P 0 0 0 0 0 | 272 272 260 244 -108 38 14 | 483 260 14 35 +14
NOV-24 7600 P 0 0 0 0 0 | 307 307 289 279 -123 38 115 | 473 289 115 105 +96
NOV-24 7700 P 0 0 0 0 0 | 387 387 301 317 -143 38 6 | 387 301 6 6 +6
NOV-24 7800 P 0 0 0 0 0 | 0 0 0 361 -162 38 1 | 0 0 1 1 +1
NOV-24 7900 P 0 0 0 0 0 | 406 406 406 410 -179 38 36 | 406 406 36 36 +36
NOV-24 8000 P 0 0 0 0 0 | 0 0 0 462 -196 39 0 | 0 0 0 0 0
NOV-24 8100 P 0 0 0 0 0 | 497 498 497 518 -212 39 30 | 498 497 30 30 +30
NOV-24 8200 P 0 0 0 0 0 | 0 0 0 577 -229 39 0 | 0 0 0 0 0
NOV-24 8300 P 0 0 0 0 0 | 0 0 0 643 -241 40 0 | 0 0 0 0 0
NOV-24 8400 P 0 0 0 0 0 | 0 0 0 702 -262 40 0 | 0 0 0 0 0
NOV-24 8500 P 0 0 0 0 0 | 0 0 0 774 -273 40 0 | 0 0 0 0 0
NOV-24 8600 P 0 0 0 0 0 | 0 0 0 847 -284 41 0 | 0 0 0 0 0
NOV-24 8700 P 0 0 0 0 0 | 0 0 0 921 -297 41 0 | 0 0 0 0 0
NOV-24 8800 P 0 0 0 0 0 | 0 0 0 997 -309 41 0 | 0 0 0 0 0
NOV-24 8900 P 0 0 0 0 0 | 0 0 0 1075 -320 42 0 | 0 0 0 0 0
NOV-24 9000 P - - - - - | 1267 1267 1207 1154 - 42 2 | 1267 1207 2 2 -
NOV-24 9100 P - - - - - | 0 0 0 1236 - 42 0 | 0 0 0 0 -
NOV-24 9200 P - - - - - | 0 0 0 1319 - 43 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 1898 | TOTAL PUT 1898 16156 +721
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 3766 26419 +716
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 4193 +484 0 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 4143 +484 0 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 4093 +484 0 0 | 1655 1156 0 357 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 4043 +484 0 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3993 +484 0 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3943 +484 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 3893 +484 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 3843 +484 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3793 +484 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 3743 +484 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 3735 3735 3735 3693 +484 0 10 | 3735 1598 10 1 -10
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 3643 +484 0 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 3593 +484 0 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 3543 +484 0 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 3493 +484 0 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 3443 +483 0 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 3393 +483 0 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 3343 +483 0 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 3294 +484 38 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 3244 +484 37 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 3194 +484 36 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 3144 +483 36 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 3094 +483 35 350 | 2595 493 350 661 +350
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2995 +483 36 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 2896 +483 36 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2797 +483 36 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 2698 +482 36 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 2599 +480 35 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 2501 +479 35 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 2404 +479 35 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 2307 +477 35 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 2211 +476 35 0 | 514 267 0 73 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 2116 +474 35 0 | 1098 166 0 1074 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 2022 +472 35 0 | 1041 215 0 1381 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1929 +469 35 0 | 701 170 0 5658 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1837 +466 35 0 | 1100 144 0 4734 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 1747 +462 35 0 | 795 137 0 6641 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 1658 +458 35 0 | 708 139 0 5809 0
DEC-24 6600 C 0 0 0 0 0 | 1600 1600 1600 1571 +453 35 50 | 2089 106 50 3284 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 1463 +425 32 0 | 640 83 0 775 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 1402 +442 35 0 | 594 59 0 5398 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 1321 +435 35 0 | 549 60 0 1848 0
DEC-24 7000 C 0 0 0 0 0 | 1332 1332 1332 1212 +397 32 30 | 1332 40 30 9808 +30
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 1136 +390 32 0 | 515 47 0 332 0
DEC-24 7200 C 0 0 0 0 0 | 1200 1200 1100 1064 +383 32 2 | 1200 25 2 3228 -1
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 1020 +400 35 0 | 513 22 0 1494 -1
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 952 +391 35 0 | 623 18 0 1300 0
DEC-24 7500 C 0 0 0 0 0 | 804 822 804 877 +371 34 2 | 822 13 2 19157 -1
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 798 +343 33 150 | 542 17 150 3851 0
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 756 +344 34 0 | 495 8 0 1923 0
DEC-24 7800 C 0 0 0 0 0 | 631 631 631 698 +325 34 3 | 631 20 3 1613 0
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 644 +307 34 0 | 407 9 0 103 0
DEC-24 8000 C 0 0 0 0 0 | 535 693 535 597 +293 34 3005 | 1020 7 3005 29295 -142
DEC-24 8100 C 0 0 0 0 0 | 576 607 546 551 +277 34 50 | 607 10 50 203 +30
DEC-24 8200 C 0 0 0 0 0 | 282 564 282 512 +266 35 540 | 564 12 540 900 -30
DEC-24 8300 C 0 0 0 0 0 | 332 524 332 473 +251 35 72 | 524 5 72 245 +20
DEC-24 8400 C 0 0 0 0 0 | 304 486 304 437 +238 35 90 | 735 4 90 4744 +35
DEC-24 8500 C 0 0 0 0 0 | 352 455 352 404 +225 35 18 | 455 117 18 12 +12
DEC-24 8600 C 0 0 0 0 0 | 256 411 256 373 +213 36 131 | 411 5 131 200 +106
DEC-24 8700 C 0 0 0 0 0 | 384 384 370 345 +201 36 300 | 384 370 300 300 +300
DEC-24 8800 C 0 0 0 0 0 | 291 356 290 321 +192 36 96 | 356 4 96 230 +49
DEC-24 8900 C 0 0 0 0 0 | 310 327 265 297 +181 37 35 | 327 158 35 38 +25
DEC-24 9000 C 0 0 0 0 0 | 150 280 150 276 +172 37 2503 | 3000 4 2503 2538 -1988
DEC-24 9100 C - - - - - | 260 260 260 255 - 37 37 | 260 260 37 37 -
DEC-24 9200 C 0 0 0 0 0 | 105 240 105 237 +154 37 90 | 240 4 90 626 -60
DEC-24 9400 C 0 0 0 0 0 | 140 221 140 202 +135 38 645 | 221 4 645 628 +570
DEC-24 9600 C 0 0 0 0 0 | 188 188 188 172 +118 38 5 | 190 9 5 116 0
DEC-24 9800 C 0 0 0 0 0 | 150 150 150 147 +104 39 2 | 150 2 2 862 0
DEC-24 10000 C 0 0 0 0 0 | 69 157 69 126 +91 39 4227 | 157 21 4227 2467 -280
DEC-24 10200 C 0 0 0 0 0 | 122 122 122 108 +80 40 3 | 122 10 3 11 -3
DEC-24 10400 C 0 0 0 0 0 | 98 98 98 93 +70 40 2 | 216 14 2 4 0
DEC-24 10600 C 0 0 0 0 0 | 23 91 23 80 +61 41 283 | 91 13 283 1829 +113
DEC-24 10800 C 0 0 0 0 0 | 42 80 42 69 +54 41 201 | 80 17 201 408 +201
DEC-24 11000 C 0 0 0 0 0 | 41 70 41 60 +47 42 37 | 1070 6 37 57 -27
DEC-24 11200 C 0 0 0 0 0 | 26 26 26 52 +42 42 1 | 26 5 1 7 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 45 +36 42 0 | 4 4 0 85 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 39 +32 43 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 20 40 20 33 +27 43 1207 | 112 14 1207 1209 +1205
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 29 +24 43 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 26 +22 44 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 10 24 10 23 +20 44 16 | 24 10 16 14 +14
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 20 +18 45 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 18 +17 45 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 16 +15 46 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 15 +14 46 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 8 8 8 13 +12 47 7 | 8 8 7 7 +7
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 12 +11 47 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 6 6 6 11 +10 48 100 | 6 6 100 100 +100
DEC-24 14000 C 0 0 0 0 0 | 5 6 4 10 +9 48 223 | 6 4 223 573 +223
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 9 +8 49 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 3 3 3 8 +7 49 7 | 3 3 7 7 +7
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 7 +6 49 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 6 +5 49 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14530 | TOTAL CALL 14530 139192 +854
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 | 3 3 3 1 0 52 74 | 372 3 74 223 0
DEC-24 3950 P 0 0 0 0 0 | 3 4 3 1 0 51 33 | 18 3 33 85 -31
DEC-24 4000 P 0 0 0 0 0 | 3 4 3 1 0 50 39 | 135 3 39 3054 -32
DEC-24 4050 P 0 0 0 0 0 | 4 4 4 1 0 49 20 | 15 3 20 21 -20
DEC-24 4100 P 0 0 0 0 0 | 4 4 4 1 0 48 22 | 71 4 22 20 -10
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 14 11 0 205 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 67 4 0 421 0
DEC-24 4250 P 0 0 0 0 0 | 5 5 5 1 0 46 1 | 32 5 1 704 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 189 8 0 261 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 13 7 0 90 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 225 10 0 1846 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 175 10 0 111 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 282 5 0 2074 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 21 12 0 30 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 188 7 0 2104 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 37 8 0 277 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 140 8 0 131 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 125 8 0 533 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 348 8 0 2725 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 215 10 0 114 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 90 10 0 624 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 309 31 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 -1 35 350 | 520 9 350 7669 +350
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 360 11 0 2783 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 847 13 0 2868 0
DEC-24 5300 P 0 0 0 0 0 | 16 16 16 4 -1 36 15 | 641 14 15 2275 +15
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 5 -2 36 0 | 488 67 0 4586 0
DEC-24 5500 P 0 0 0 0 0 | 18 18 18 6 -4 35 1 | 715 18 1 2493 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 8 -5 35 0 | 587 21 0 4354 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 11 -5 35 0 | 803 24 0 5301 0
DEC-24 5800 P 0 0 0 0 0 | 29 29 29 14 -7 35 1 | 715 27 1 10817 -1
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 18 -8 35 0 | 782 33 0 1235 0
DEC-24 6000 P 0 0 0 0 0 | 37 42 37 24 -9 36 5 | 857 36 5 10393 +1
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 30 -11 36 0 | 334 63 0 663 0
DEC-24 6200 P 0 0 0 0 0 | 46 53 45 37 -14 36 618 | 788 45 618 5545 +271
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 45 -17 35 0 | 543 58 0 4094 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 55 -21 35 0 | 836 66 0 5410 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 67 -24 35 0 | 638 79 0 1696 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 80 -29 35 0 | 818 95 0 3126 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 93 -36 35 0 | 635 112 0 500 0
DEC-24 6800 P 0 0 0 0 0 | 122 122 122 107 -44 35 8 | 803 122 8 4282 +8
DEC-24 6900 P 0 0 0 0 0 | 127 127 127 124 -53 34 17 | 284 127 17 2877 -17
DEC-24 7000 P 0 0 0 0 0 | 139 161 135 145 -61 34 1454 | 1013 135 1454 2836 -36
DEC-24 7100 P 0 0 0 0 0 | 160 169 155 168 -69 34 12 | 750 155 12 61 +5
DEC-24 7200 P 0 0 0 0 0 | 186 191 186 193 -79 34 10 | 945 186 10 2376 +5
DEC-24 7300 P 0 0 0 0 0 | 215 218 215 221 -90 34 10 | 401 215 10 561 +10
DEC-24 7400 P 0 0 0 0 0 | 250 250 248 251 -101 34 10 | 351 248 10 1035 +5
DEC-24 7500 P 0 0 0 0 0 | 284 284 268 284 -113 34 77 | 432 268 77 73 +70
DEC-24 7600 P 0 0 0 0 0 | 327 327 317 320 -126 34 42 | 327 317 42 538 +33
DEC-24 7700 P 0 0 0 0 0 | 363 386 363 359 -144 34 40 | 386 363 40 30 +30
DEC-24 7800 P 0 0 0 0 0 | 456 456 418 403 -161 34 194 | 456 418 194 152 +147
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 452 -176 34 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 493 525 493 504 -191 34 14 | 1938 493 14 26 +14
DEC-24 8100 P 0 0 0 0 0 | 546 575 542 558 -207 34 18 | 575 542 18 18 +18
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 617 -220 35 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 679 -234 35 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 736 -254 35 0 | 0 0 0 0 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 821 -249 36 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 879 -272 36 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 950 -285 36 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1024 -296 36 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1100 -307 36 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1177 -318 36 0 | 0 0 0 0 0
DEC-24 9100 P - - - - - | 0 0 0 1256 - 37 0 | 0 0 0 0 -
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1337 -337 37 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 1503 -355 37 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 1674 -371 38 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 1850 -384 38 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2029 -397 39 350 | 1783 1600 350 350 +350
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2212 -407 39 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 2397 -417 40 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 2585 -425 40 0 | 0 0 0 275 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 2774 -432 41 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 2965 -439 41 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3158 -443 42 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 3351 -449 42 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 3546 -452 43 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 3741 -456 43 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 3937 -459 44 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 4134 -461 44 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 4331 -464 45 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 4528 -466 45 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 4726 -468 46 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 4924 -469 46 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 5122 -471 46 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 5321 -472 47 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 5519 -473 47 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 5718 -474 48 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 5917 -475 48 0 | 0 0 0 350 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 6116 -476 49 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 6316 -476 50 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 6515 -477 50 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 6714 -478 50 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3435 | TOTAL PUT 3435 107311 +1185
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 17965 246503 +2039
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
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 2228 +490 33 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 2134 +487 33 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 2042 +485 33 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1951 +482 33 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1861 +478 33 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1773 +474 33 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1686 +469 33 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 1601 +463 33 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 1518 +457 33 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 1437 +451 33 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 1358 +443 33 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 1282 +436 33 0 | 0 0 0 0 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 1208 +427 33 0 | 0 0 0 0 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 1136 +418 33 0 | 0 0 0 0 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 1067 +409 33 0 | 0 0 0 0 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 1000 +398 33 0 | 0 0 0 0 0
JAN-25 7500 C 0 0 0 0 0 | 0 0 0 926 +377 32 0 | 0 0 0 0 0
JAN-25 7600 C 0 0 0 0 0 | 0 0 0 862 +363 32 0 | 0 0 0 0 0
JAN-25 7700 C 0 0 0 0 0 | 0 0 0 805 +349 32 0 | 0 0 0 0 0
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 748 +332 32 0 | 0 0 0 0 0
JAN-25 7900 C 0 0 0 0 0 | 500 525 500 698 +319 32 150 | 525 500 150 150 +150
JAN-25 8000 C 0 0 0 0 0 | 460 691 460 651 +306 32 160 | 691 368 160 150 +143
JAN-25 8100 C 0 0 0 0 0 | 425 645 425 605 +291 33 260 | 645 337 260 250 +243
JAN-25 8200 C 0 0 0 0 0 | 600 601 562 564 +279 33 110 | 601 562 110 100 +100
JAN-25 8300 C 0 0 0 0 0 | 561 561 561 521 +262 33 10 | 561 279 10 10 +3
JAN-25 8400 C 0 0 0 0 0 | 523 523 523 486 +251 33 10 | 523 523 10 10 +10
JAN-25 8500 C 0 0 0 0 0 | 487 487 487 453 +241 33 10 | 487 487 10 10 +10
JAN-25 8600 C 0 0 0 0 0 | 454 454 454 421 +229 33 10 | 454 454 10 10 +10
JAN-25 8700 C 0 0 0 0 0 | 423 423 423 393 +219 34 10 | 423 423 10 10 +10
JAN-25 8800 C 0 0 0 0 0 | 394 394 394 366 +209 34 10 | 394 394 10 10 +10
JAN-25 8900 C 0 0 0 0 0 | 368 368 368 342 +200 34 10 | 368 368 10 10 +10
JAN-25 9000 C - - - - - | 0 0 0 320 - 35 0 | 0 0 0 0 -
JAN-25 9100 C - - - - - | 0 0 0 297 - 35 0 | 0 0 0 0 -
JAN-25 9200 C - - - - - | 230 230 230 278 - 35 1 | 230 230 1 1 -
TOTAL CALL 0 | TOTAL CALL 751 | TOTAL CALL 751 721 +699
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
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 27 -11 33 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 33 -14 33 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 41 -16 33 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 51 -18 33 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 62 -21 34 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 74 -25 34 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 87 -30 33 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 103 -35 33 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 117 -44 33 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 135 -51 33 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 153 -62 33 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 176 -70 33 0 | 0 0 0 0 0
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 200 -81 33 0 | 0 0 0 0 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 228 -90 32 0 | 0 0 0 0 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 258 -100 32 0 | 0 0 0 0 0
JAN-25 7400 P 0 0 0 0 0 | 306 306 306 290 -112 32 7 | 306 306 7 7 +7
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 325 -124 32 0 | 0 0 0 0 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 364 -135 32 0 | 0 0 0 0 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 405 -151 32 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 452 -164 32 0 | 0 0 0 0 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 501 -178 33 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 552 -193 33 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 607 -207 33 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 667 -218 33 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 731 -228 33 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 794 -241 34 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 856 -256 34 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 924 -268 34 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 994 -280 34 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1067 -290 34 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1141 -301 34 0 | 0 0 0 0 0
JAN-25 9000 P - - - - - | 0 0 0 1217 - 35 0 | 0 0 0 0 -
JAN-25 9100 P - - - - - | 0 0 0 1295 - 35 0 | 0 0 0 0 -
JAN-25 9200 P - - - - - | 0 0 0 1374 - 35 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 7 +7
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 758 728 +706
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 3695 +488 33 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3646 +488 34 0 | 2394 2271 0 1 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3596 +488 33 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3547 +488 34 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3497 +487 33 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3448 +488 33 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3398 +487 33 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3349 +487 33 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3300 +487 33 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3251 +487 33 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3202 +486 33 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3153 +486 33 0 | 1952 1820 0 2 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3055 +485 33 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2958 +484 33 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2862 +483 33 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2766 +482 33 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2671 +481 33 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2577 +479 33 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2483 +477 32 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2391 +475 32 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2299 +472 32 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2209 +470 32 14 | 1222 482 14 823 -14
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2120 +467 32 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2032 +463 32 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1946 +459 32 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1862 +456 32 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1778 +451 32 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1697 +446 32 0 | 832 191 0 1316 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1595 +418 30 0 | 778 219 0 25 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1540 +435 32 0 | 727 194 0 1307 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1428 +393 29 0 | 559 171 0 22 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1390 +422 31 0 | 694 127 0 1672 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1283 +380 29 0 | 592 101 0 44 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1248 +407 31 14 | 600 109 14 70 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1145 +363 29 0 | 600 85 0 185 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1115 +390 31 0 | 719 49 0 445 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1044 +374 31 0 | 696 98 0 2455 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 983 +364 31 0 | 510 57 0 502 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 925 +355 30 0 | 497 92 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 866 +337 30 0 | 505 30 0 38 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 821 +330 31 0 | 375 28 0 231 0
MAR-25 8000 C 0 0 0 0 0 | 613 618 613 773 +318 31 406 | 618 25 406 4853 +300
MAR-25 8100 C 0 0 0 0 0 | 578 578 578 722 +300 31 4 | 578 23 4 143 0
MAR-25 8200 C 0 0 0 0 0 | 688 690 688 676 +286 31 200 | 690 31 200 1400 +144
MAR-25 8300 C 0 0 0 0 0 | 444 700 444 636 +275 31 19 | 700 24 19 250 0
MAR-25 8400 C 0 0 0 0 0 | 470 625 461 603 +269 31 25 | 625 13 25 166 -25
MAR-25 8500 C 0 0 0 0 0 | 448 448 448 561 +252 31 37 | 448 448 37 37 +37
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 527 +241 31 500 | 0 0 500 500 +500
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 495 +231 31 0 | 0 0 0 0 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 467 +223 31 0 | 0 0 0 0 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 442 +216 32 0 | 0 0 0 0 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 415 +206 32 0 | 0 0 0 300 0
MAR-25 9100 C - - - - - | 0 0 0 392 - 32 0 | 0 0 0 0 -
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 368 +190 32 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 282 339 282 327 +175 33 48 | 339 282 48 38 +38
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 286 +156 33 0 | 0 0 0 0 0
MAR-25 9800 C 0 0 0 0 0 | 262 262 262 257 +145 33 4 | 262 262 4 4 +4
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 222 +126 33 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 200 +118 34 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 178 +108 34 0 | 78 78 0 30 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 159 +98 34 0 | 79 76 0 60 0
TOTAL CALL 0 | TOTAL CALL 1271 | TOTAL CALL 1271 21765 +984
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 | 14 15 14 1 0 31 76 | 54 14 76 113 +9
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 49 13 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 39 20 0 16 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 35 22 0 7 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 31 20 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 4 -2 33 0 | 33 21 0 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 5 -2 33 0 | 115 23 0 599 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 6 -2 33 0 | 0 0 0 0 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 7 -2 33 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 8 -2 33 0 | 28 26 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 9 -3 33 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 10 -3 33 0 | 158 53 0 1395 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 12 -4 33 0 | 101 69 0 130 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 16 -4 33 0 | 260 50 0 1120 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 19 -6 33 0 | 193 59 0 855 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 24 -6 33 0 | 151 50 0 1879 0
MAR-25 5500 P 0 0 0 0 0 | 45 45 45 29 -7 33 5 | 220 45 5 2118 +5
MAR-25 5600 P 0 0 0 0 0 | 50 50 50 35 -9 33 5 | 296 50 5 1608 +5
MAR-25 5700 P 0 0 0 0 0 | 56 56 56 41 -11 33 5 | 284 56 5 2004 +5
MAR-25 5800 P 0 0 0 0 0 | 63 64 62 49 -13 33 30 | 375 62 30 2948 -16
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 58 -15 33 0 | 301 118 0 1303 0
MAR-25 6000 P 0 0 0 0 0 | 79 89 78 68 -17 32 41 | 395 78 41 4125 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 79 -20 32 0 | 397 267 0 623 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 92 -23 32 0 | 536 146 0 227 0
MAR-25 6300 P 0 0 0 0 0 | 112 121 109 106 -27 32 7 | 495 109 7 1163 -7
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 120 -32 32 0 | 570 164 0 1521 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 135 -38 32 0 | 599 204 0 347 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 149 -48 31 500 | 643 180 500 980 +500
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 171 -52 31 0 | 670 480 0 9 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 191 -60 31 0 | 680 225 0 1915 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 214 -67 31 0 | 714 284 0 15 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 239 -75 31 500 | 782 289 500 910 +500
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 267 -82 31 0 | 851 393 0 4 0
MAR-25 7200 P 0 0 0 0 0 | 308 315 308 296 -91 31 88 | 315 308 88 900 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 328 -100 31 0 | 498 490 0 2 0
MAR-25 7400 P 0 0 0 0 0 | 353 353 353 361 -110 31 1 | 470 353 1 71 +1
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 397 -119 30 0 | 710 710 0 1 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 435 -130 30 1500 | 527 527 1500 1500 +1463
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 478 -138 30 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 525 -150 30 100 | 662 662 100 101 +91
MAR-25 7900 P 0 0 0 0 0 | 585 593 585 573 -164 30 74 | 593 585 74 74 +74
MAR-25 8000 P 0 0 0 0 0 | 610 615 606 624 -177 30 256 | 615 606 256 250 +250
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 676 -192 30 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 731 -205 30 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 794 -213 31 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 853 -227 31 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 917 -238 31 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 979 -253 31 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1057 -253 31 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1127 -263 32 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1199 -273 32 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1272 -283 32 0 | 0 0 0 0 0
MAR-25 9100 P - - - - - | 0 0 0 1347 - 32 0 | 0 0 0 0 -
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1424 -300 32 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1581 -317 32 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1744 -332 33 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1911 -347 33 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2082 -360 33 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2256 -372 34 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2434 -382 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2614 -393 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3188 | TOTAL PUT 3188 31100 +2880
| MONTH PUT/CALL RATIO 2.50
| MONTH TOTAL 4459 52865 +3864
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 4200 +482 30 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4101 +483 31 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4001 +482 30 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3902 +482 30 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3803 +482 30 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3704 +481 30 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3606 +481 30 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3508 +481 30 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3410 +480 30 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3361 +479 30 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3313 +479 30 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3264 +479 30 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3216 +478 30 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3168 +478 30 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3120 +478 30 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3024 +476 30 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2929 +475 30 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2835 +473 30 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2742 +472 30 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2650 +470 30 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2559 +468 30 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2469 +466 30 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2380 +463 30 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2292 +460 30 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2206 +457 30 0 | 0 0 0 1600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2121 +453 29 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2038 +450 29 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1956 +445 29 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1876 +441 29 0 | 1162 1162 0 1301 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1798 +437 29 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1721 +431 29 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1647 +427 29 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1574 +421 29 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1503 +415 29 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 1276 1276 1276 1434 +409 29 1 | 1276 175 1 402 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1366 +402 29 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1301 +395 29 0 | 227 160 0 2 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1238 +388 29 0 | 202 174 0 1 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1177 +380 29 0 | 391 92 0 3 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1124 +379 29 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1067 +371 29 0 | 700 115 0 1251 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1011 +358 29 0 | 207 131 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 937 +324 28 0 | 203 103 0 501 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 913 +339 29 0 | 185 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 708 708 708 864 +326 29 10 | 708 41 10 35 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 820 +316 29 0 | 0 0 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 569 770 559 777 +306 29 14 | 770 28 14 12 -8
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 730 +289 29 0 | 0 0 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 525 720 525 698 +286 29 13 | 720 31 13 27 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 654 +269 29 100 | 0 0 100 100 +100
JUN-25 8600 C 0 0 0 0 0 | 461 645 461 619 +259 29 11 | 645 28 11 18 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 593 +257 30 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 590 592 590 559 +245 30 5 | 592 22 5 342 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 531 +238 30 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 498 +224 30 0 | 0 0 0 0 0
JUN-25 9100 C - - - - - | 0 0 0 470 - 30 0 | 0 0 0 0 -
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 445 +207 30 0 | 250 10 0 17 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 400 +193 30 0 | 285 10 0 36 0
JUN-25 9600 C 0 0 0 0 0 | 320 320 320 373 +193 31 325 | 320 320 325 325 +325
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 322 +165 30 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 295 +159 31 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 266 +147 31 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 240 +137 31 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 217 +127 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 479 | TOTAL CALL 479 11229 +417
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 | 17 17 17 1 0 30 54 | 43 17 54 240 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 43 14 0 76 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 38 28 0 60 0
JUN-25 4200 P 0 0 0 0 0 | 24 24 24 3 -1 30 1 | 45 24 1 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 41 25 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 5 -2 30 0 | 50 26 0 76 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 59 32 0 600 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 9 -2 30 0 | 75 75 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 11 -3 30 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 12 -4 30 0 | 79 55 0 600 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 14 -4 30 0 | 104 60 0 1025 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 15 -4 30 0 | 75 75 0 2 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 17 -5 30 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 19 -5 30 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 21 -5 30 0 | 0 0 0 3680 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 25 -7 30 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 30 -8 30 0 | 354 354 0 3880 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 36 -10 30 0 | 105 105 0 2 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 43 -11 30 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 51 -13 30 0 | 203 185 0 3902 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 60 -15 30 0 | 212 183 0 405 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 70 -17 30 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 83 -18 30 200 | 0 0 200 900 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 93 -23 30 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 107 -26 30 0 | 829 360 0 2350 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 122 -30 29 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 139 -33 29 0 | 0 0 0 500 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 157 -38 29 0 | 0 0 0 700 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 180 -39 30 400 | 661 661 400 401 +400
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 204 -41 30 0 | 0 0 0 500 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 218 -56 29 0 | 0 0 0 2200 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 240 -64 29 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 266 -71 29 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 295 -77 29 0 | 0 0 0 200 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 327 -82 29 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 370 370 350 357 -91 29 2 | 370 350 2 2 +2
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 390 -100 29 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 426 -108 28 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 464 -117 28 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 504 -125 28 100 | 0 0 100 100 +100
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 550 -130 28 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 593 -144 28 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 641 -156 28 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 694 -164 28 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 738 -184 28 400 | 0 0 400 400 +400
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 792 -196 28 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 856 -199 28 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 908 -217 28 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 969 -227 28 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1032 -237 28 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1120 -224 29 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1188 -232 29 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1258 -240 29 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1329 -248 30 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1402 -256 30 0 | 0 0 0 0 0
JUN-25 9100 P - - - - - | 0 0 0 1476 - 30 0 | 0 0 0 0 -
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1551 -271 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1706 -285 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1865 -299 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2029 -312 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2196 -324 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2367 -336 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2541 -346 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2718 -356 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1157 | TOTAL PUT 1157 23955 +902
| MONTH PUT/CALL RATIO 2.41
| MONTH TOTAL 1636 35184 +1319
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 3346 +472 29 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3299 +472 29 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3251 +471 29 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3204 +470 29 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3157 +469 29 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3111 +469 29 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3018 +468 29 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2926 +466 29 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2834 +463 29 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2744 +461 29 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2655 +459 29 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2568 +457 29 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2481 +454 29 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2396 +452 29 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2312 +449 29 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2229 +445 29 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2148 +442 29 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2068 +438 28 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1990 +435 28 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1913 +430 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1838 +426 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1765 +422 28 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1693 +417 28 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1623 +412 28 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1555 +407 28 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1488 +401 28 0 | 478 206 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1424 +396 28 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1361 +390 28 0 | 515 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1300 +385 28 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 1100 1130 1100 1240 +378 28 2 | 1130 178 2 1 -1
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1182 +371 28 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1127 +365 28 0 | 190 110 0 1 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1049 +329 27 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1010 +330 27 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 860 860 860 962 +320 27 2 | 860 283 2 0 -2
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 918 +312 27 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 837 837 836 873 +302 27 2 | 837 235 2 0 -2
SEP-25 8200 C 0 0 0 0 0 | 865 884 865 837 +299 27 2 | 884 220 2 0 -2
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 791 +284 27 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 755 +277 27 0 | 0 0 0 0 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 719 +269 28 0 | 300 300 0 1 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 683 +259 28 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 651 +252 28 0 | 0 0 0 0 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 620 +245 28 0 | 0 0 0 0 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 590 +237 28 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 563 +231 28 0 | 0 0 0 0 0
SEP-25 9100 C - - - - - | 506 521 506 535 - 28 2 | 521 506 2 2 -
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 510 +216 28 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 464 +204 28 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 421 +191 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 383 +180 29 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 344 +165 29 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 320 +162 29 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 291 +151 29 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 265 +141 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 5 -7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 27 -9 29 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 30 -9 29 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 32 -10 29 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 35 -11 29 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 38 -12 29 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 42 -12 29 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 49 -13 29 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 57 -15 29 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 65 -18 29 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 75 -20 29 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 86 -22 29 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 99 -24 29 0 | 140 130 0 2 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 112 -27 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 127 -29 29 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 143 -32 29 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 160 -36 29 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 179 -39 29 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 199 -43 28 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 221 -46 28 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 251 -44 29 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 271 -53 28 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 294 -61 28 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 321 -67 28 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 349 -74 28 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 380 -80 28 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 412 -87 28 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 446 -94 28 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 483 -100 28 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 523 -104 28 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 562 -112 27 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 605 -118 27 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 651 -123 27 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 698 -134 27 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 747 -145 27 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 799 -155 27 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 854 -164 27 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 910 -173 27 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 979 -171 28 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1030 -189 28 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1084 -206 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1148 -214 27 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1221 -215 28 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1289 -222 28 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1358 -229 28 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1428 -237 28 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1500 -244 28 0 | 0 0 0 0 0
SEP-25 9100 P - - - - - | 0 0 0 1574 - 28 0 | 0 0 0 0 -
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1648 -258 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1801 -271 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1957 -285 29 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2118 -297 29 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2283 -308 29 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2451 -319 29 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2622 -330 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2796 -340 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 134 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 10 139 -7
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 4197 +480 27 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4099 +481 27 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4001 +480 27 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3903 +480 27 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3806 +479 27 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3709 +479 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3613 +478 27 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3517 +477 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3422 +476 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3328 +475 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3234 +474 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3141 +472 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2959 +469 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2781 +465 27 0 | 0 0 0 450 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2607 +460 27 0 | 580 580 0 851 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2439 +454 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2276 +447 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2119 +439 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1969 +430 27 0 | 0 0 0 750 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1825 +421 27 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1688 +410 27 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1593 +434 28 0 | 1190 260 0 206 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1464 +416 28 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1344 +399 27 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1233 +384 27 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1129 +364 27 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1034 +346 27 0 | 0 0 0 1650 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 945 +327 27 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 679 961 679 864 +310 27 45 | 961 100 45 32 -15
DEC-25 8600 C 0 0 0 0 0 | 645 878 645 789 +293 27 42 | 878 75 42 16 -36
DEC-25 8800 C 0 0 0 0 0 | 612 772 612 722 +279 27 5 | 772 71 5 11 -4
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 660 +264 27 0 | 235 40 0 1 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 587 +234 27 0 | 208 38 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 534 +219 27 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 486 +206 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 443 +194 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 403 +181 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 366 +169 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 333 +158 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 303 +147 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 275 +137 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 250 +127 27 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 227 +118 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 207 +110 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 188 +102 28 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 171 +95 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 155 +88 28 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 141 +81 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 129 +76 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 117 +70 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 107 +65 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 97 +60 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 89 +56 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 81 +52 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 74 +48 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 67 +44 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 60 70 60 61 +40 28 2 | 70 60 2 2 +2
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 56 +38 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 51 +35 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 47 +32 29 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 43 +30 29 0 | 10 9 0 2 0
TOTAL CALL 0 | TOTAL CALL 94 | TOTAL CALL 94 3975 -53
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 57 44 0 17 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 9 -2 27 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 11 -2 27 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 14 -3 27 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 17 -3 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 21 -4 27 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 25 -5 27 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 30 -6 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 36 -7 27 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 42 -8 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 49 -10 27 0 | 205 205 0 3051 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 67 -13 27 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 89 -17 27 0 | 0 0 0 1200 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 115 -22 27 0 | 0 0 0 1450 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 147 -28 27 0 | 0 0 0 2221 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 184 -35 27 0 | 0 0 0 627 0
DEC-25 6200 P 0 0 0 0 0 | 270 270 270 227 -43 27 1 | 310 270 1 800 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 277 -52 27 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 333 -61 27 0 | 0 0 0 300 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 396 -72 27 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 466 -83 27 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 529 -109 26 0 | 640 640 0 2 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 609 -126 26 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 696 -143 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 793 -162 26 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 898 -180 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1009 -199 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 1190 1190 1190 1128 -216 26 1 | 1190 1190 1 1 +1
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1256 -230 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1392 -241 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1527 -259 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1695 -248 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1842 -263 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1994 -276 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2151 -288 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2311 -301 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2474 -313 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2641 -324 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2811 -335 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2983 -345 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3158 -355 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3335 -364 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3515 -372 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3696 -380 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3879 -387 28 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4063 -394 28 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4249 -401 28 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4437 -406 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4625 -412 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4815 -417 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5005 -422 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5197 -426 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5389 -430 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5582 -434 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5775 -438 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5969 -442 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6164 -444 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6359 -447 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6555 -450 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6751 -452 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 10173 +1
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 96 14148 -52
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 4214 +482 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4117 +481 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4020 +480 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3924 +479 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3829 +479 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3735 +479 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3641 +478 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3548 +477 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3455 +475 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3364 +474 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3274 +472 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3184 +470 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3009 +467 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2838 +462 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2672 +456 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2512 +451 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2357 +444 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2207 +435 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2064 +426 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1927 +417 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1797 +408 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1697 +421 26 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1574 +405 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1458 +389 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1350 +375 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1249 +359 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1154 +343 26 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1067 +330 26 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 986 +316 26 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 911 +304 26 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 842 +292 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 766 +268 25 0 | 0 0 0 0 0
JUN-26 9200 C - - - - - | 0 0 0 706 - 25 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 14 -1 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 17 -2 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 20 -3 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 24 -4 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 29 -4 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 35 -4 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 41 -5 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 48 -6 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 55 -8 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 64 -9 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 74 -11 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 84 -13 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 109 -16 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 138 -21 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 172 -27 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 212 -32 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 257 -39 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 307 -48 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 364 -57 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 427 -66 26 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 497 -75 26 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 572 -87 26 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 654 -98 26 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 742 -110 26 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 826 -132 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 925 -148 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1031 -163 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1143 -177 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1262 -191 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1388 -202 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1519 -214 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1655 -226 25 0 | 0 0 0 0 0
JUN-26 9200 P - - - - - | 0 0 0 1806 - 25 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 4316 +493 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4226 +493 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4137 +494 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4048 +494 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3960 +494 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3873 +494 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3786 +493 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3700 +493 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3615 +493 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3531 +493 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3448 +493 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3365 +492 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3202 +490 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3043 +489 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2887 +486 30 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2734 +482 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2585 +478 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2440 +474 29 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2299 +469 29 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2162 +463 28 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2029 +456 28 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1900 +449 28 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1775 +440 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1654 +431 27 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1538 +421 27 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1426 +407 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1318 +392 26 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1215 +377 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1119 +364 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1028 +350 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 941 +335 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 859 +320 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 782 +305 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 709 +290 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 640 +273 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 576 +257 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 516 +241 22 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 460 +224 22 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 408 +207 22 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 360 +190 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 317 +175 21 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 277 +159 21 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 240 +143 21 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 207 +128 20 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 178 +115 20 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 151 +101 20 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 127 +88 19 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 107 +77 19 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 89 +66 19 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 73 +56 18 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 59 +46 18 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 48 +39 18 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 38 +32 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 94 +9 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 104 +9 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 115 +10 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 126 +10 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 138 +10 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 151 +10 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 164 +9 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 178 +9 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 193 +9 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 209 +9 32 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 226 +9 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 243 +8 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 280 +6 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 321 +5 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 365 +2 30 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 412 -2 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 463 -6 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 518 -10 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 577 -15 29 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 640 -21 28 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 707 -28 28 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 778 -35 28 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 853 -44 27 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 932 -53 27 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1016 -63 27 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1104 -77 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1196 -92 26 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1293 -107 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1397 -120 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1506 -134 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1619 -149 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1737 -164 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1860 -179 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1987 -194 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2118 -211 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2254 -227 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2394 -243 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2538 -260 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2686 -277 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2838 -294 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2995 -309 21 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3155 -325 21 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3318 -341 21 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3485 -356 20 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3656 -369 20 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3829 -383 20 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4005 -396 19 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4185 -407 19 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4367 -418 19 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4551 -428 18 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4737 -438 18 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4926 -445 18 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5116 -452 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 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 4448 +505 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4363 +506 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4279 +506 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4196 +507 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4113 +507 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4031 +507 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3950 +507 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3870 +508 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3790 +507 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3711 +507 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3633 +507 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3555 +507 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3402 +506 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3252 +504 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3105 +502 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2962 +501 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2821 +498 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2683 +494 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2549 +490 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2418 +486 28 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2290 +481 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2165 +475 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2044 +468 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1926 +461 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1811 +453 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1700 +442 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1592 +429 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1488 +416 25 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1391 +406 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1297 +395 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1207 +383 24 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1120 +370 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1038 +358 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 958 +344 23 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 0 186 +18 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 201 +19 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 217 +19 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 234 +20 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 251 +20 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 269 +20 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 288 +20 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 308 +21 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 328 +20 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 349 +20 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 371 +20 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 393 +20 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 440 +19 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 490 +17 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 543 +15 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 600 +14 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 659 +11 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 721 +7 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 787 +3 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 856 -1 28 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 928 -6 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1003 -12 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1082 -19 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1164 -26 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1249 -34 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1338 -45 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1430 -58 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1526 -71 25 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1629 -81 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1735 -92 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1845 -104 24 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1958 -117 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2076 -129 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2196 -143 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 4585 +508 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4505 +508 33 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4425 +508 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4346 +509 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4267 +508 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4189 +508 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4112 +508 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4036 +509 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3960 +508 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3885 +508 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3810 +507 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3736 +507 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3591 +506 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3447 +504 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3307 +502 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3169 +500 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3034 +497 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2901 +494 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2771 +490 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2644 +486 28 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2519 +481 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2397 +476 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2278 +471 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2162 +465 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2048 +458 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1937 +451 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1829 +439 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1724 +427 25 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1626 +419 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1530 +409 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1438 +400 24 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1349 +390 24 0 | 0 0 0 0 0
DEC-28 9200 C - - - - - | 0 0 0 1262 - 24 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 0 282 +19 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 302 +19 33 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 322 +19 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 343 +20 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 364 +19 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 386 +19 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 409 +19 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 433 +20 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 457 +19 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 482 +19 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 507 +18 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 533 +18 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 588 +17 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 644 +15 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 704 +13 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 766 +11 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 831 +8 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 898 +5 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 968 +1 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1041 -3 28 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1116 -8 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1194 -13 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1275 -18 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1359 -24 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1445 -31 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1534 -38 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1626 -50 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1721 -62 25 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1823 -70 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1927 -80 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2035 -89 24 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2146 -99 24 0 | 0 0 0 0 0
DEC-28 9200 P - - - - - | 0 0 0 2259 - 24 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 4197 +521 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4124 +520 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4052 +521 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3980 +520 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3909 +520 31 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3769 +519 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3631 +518 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3495 +517 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3362 +515 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3230 +512 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3101 +510 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2975 +508 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2850 +504 28 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2728 +500 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2608 +496 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2490 +491 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2375 +486 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2262 +481 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2151 +475 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2043 +464 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1937 +453 25 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1838 +446 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1741 +438 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1647 +429 24 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1556 +421 24 0 | 0 0 0 0 0
DEC-29 9200 C - - - - - | 0 0 0 1467 - 24 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 0 552 +29 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 579 +28 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 607 +29 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 635 +28 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 664 +28 31 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 724 +27 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 786 +26 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 850 +25 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 917 +23 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 985 +20 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1056 +18 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1130 +16 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1205 +12 28 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1283 +8 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1363 +4 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1445 -1 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1530 -6 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1617 -11 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1706 -17 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1798 -28 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1892 -39 25 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1993 -46 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2096 -54 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2202 -63 24 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2311 -71 24 0 | 0 0 0 0 0
DEC-29 9200 P - - - - - | 0 0 0 2422 - 24 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.91
MARKET TOTAL 53981 464129 +15354
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED