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 DEC-24 7000 4200 173 30 0 0 9671 -27
C DEC-24 8500 2850 124 33 130 130 5254 +24
P DEC-24 7600 2000 433 30 0 0 2734 -56
C DEC-24 7500 1951 396 29 379 374 18075 +63
P OCT-24 7000 1109 12 33 27 10 6885 -17
C OCT-24 7700 985 63 36 88 46 2247 +12
P DEC-24 5500 950 5 33 14 14 2830 -2
P DEC-24 5000 805 1 35 8 8 7677 0
P DEC-24 5800 800 13 33 0 0 9919 -3
C OCT-24 10100 792 1 80 1 1 1994 0
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 OCT 2024, TUESDAY 23 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 2770 +113 0 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 2720 +113 0 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 2670 +113 0 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 2620 +113 0 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 2570 +113 0 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 2520 +113 0 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 2470 +113 0 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 2370 +113 0 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 2270 +113 0 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 2170 +113 0 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 2070 +113 0 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 1970 +113 0 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 1870 +113 0 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 1770 +113 0 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 1670 +113 0 0 | 1563 268 0 50 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 1570 +113 0 0 | 2220 232 0 20 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 1470 +113 0 0 | 2120 141 0 745 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 1370 +113 0 0 | 1947 102 0 512 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 1287 +128 82 0 | 1908 75 0 2060 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 1170 +113 0 0 | 1633 54 0 691 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 1070 +113 0 0 | 1657 40 0 3470 0
OCT-24 6500 C 0 0 0 0 0 | 0 0 0 970 +109 0 0 | 1632 29 0 2824 0
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 870 +111 0 0 | 1532 20 0 2188 0
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 771 +110 33 0 | 1504 13 0 958 0
OCT-24 6800 C 0 0 0 0 0 | 0 0 0 673 +107 34 0 | 1518 10 0 1073 0
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 576 +102 33 0 | 1485 7 0 1884 0
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 483 +97 33 0 | 1389 5 0 1907 0
OCT-24 7100 C 0 0 0 0 0 | 375 375 375 392 +88 32 2 | 1101 4 2 948 -2
OCT-24 7200 C 0 0 0 0 0 | 373 373 370 309 +75 32 2 | 948 3 2 931 -1
OCT-24 7300 C 0 0 0 0 0 | 168 258 168 236 +62 32 41 | 1125 3 41 1528 -31
OCT-24 7400 C 0 0 0 0 0 | 138 185 138 173 +45 32 38 | 1020 2 38 2118 -36
OCT-24 7500 C 0 0 0 0 0 | 90 170 90 125 +32 33 591 | 951 2 591 1794 +454
OCT-24 7600 C 0 0 0 0 0 | 65 122 64 89 +20 34 450 | 856 2 450 3914 +262
OCT-24 7700 C 66 66 66 66 1 | 47 88 46 63 +12 36 984 | 798 1 985 2247 -431
OCT-24 7800 C 54 54 54 54 1 | 37 62 35 46 +8 37 212 | 751 1 213 1889 +2
OCT-24 7900 C 0 0 0 0 0 | 29 49 26 33 +4 39 587 | 667 2 587 4419 -43
OCT-24 8000 C 0 0 0 0 0 | 21 37 20 24 +2 40 531 | 616 1 531 2483 -189
OCT-24 8100 C 0 0 0 0 0 | 16 28 15 17 0 42 284 | 552 7 284 933 +57
OCT-24 8200 C 13 13 13 13 5 | 13 22 11 13 -1 43 153 | 476 11 158 2601 -43
OCT-24 8300 C 0 0 0 0 0 | 11 17 10 9 -2 44 136 | 451 8 136 783 -14
OCT-24 8400 C 0 0 0 0 0 | 9 11 9 7 -2 46 181 | 423 7 181 2119 +74
OCT-24 8500 C 0 0 0 0 0 | 7 9 6 6 -1 49 103 | 380 6 103 4004 -1
OCT-24 8600 C 0 0 0 0 0 | 7 7 7 5 -1 51 12 | 347 6 12 3068 0
OCT-24 8700 C 0 0 0 0 0 | 5 7 5 4 -1 52 3 | 314 5 3 754 -1
OCT-24 8800 C 0 0 0 0 0 | 5 5 3 3 -1 53 83 | 274 3 83 1127 -12
OCT-24 8900 C 0 0 0 0 0 | 4 4 3 2 -1 54 84 | 238 3 84 1304 -22
OCT-24 9000 C 0 0 0 0 0 | 3 3 3 1 -1 52 3 | 220 3 3 487 -3
OCT-24 9100 C 0 0 0 0 0 | 3 3 2 1 0 55 77 | 203 2 77 326 +76
OCT-24 9200 C 0 0 0 0 0 | 2 2 2 1 0 58 62 | 180 2 62 994 -52
OCT-24 9300 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 167 3 0 365 0
OCT-24 9400 C 0 0 0 0 0 | 2 2 1 1 0 63 91 | 150 1 91 1741 0
OCT-24 9500 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 139 2 0 174 0
OCT-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 138 2 0 200 0
OCT-24 9700 C 0 0 0 0 0 | 1 1 1 1 0 70 50 | 111 1 50 248 +2
OCT-24 9800 C 0 0 0 0 0 | 1 1 1 1 0 73 73 | 100 1 73 575 +73
OCT-24 9900 C 0 0 0 0 0 | 1 1 1 1 0 75 352 | 95 1 352 1101 +352
OCT-24 10000 C 0 0 0 0 0 | 1 1 1 1 0 78 34 | 92 1 34 886 +34
OCT-24 10100 C 0 0 0 0 0 | 1 1 1 1 0 80 792 | 22 1 792 1994 +792
TOTAL CALL 7 | TOTAL CALL 6011 | TOTAL CALL 6018 66437 +1297
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 0 123 0 | 11 1 0 610 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 22 1 0 341 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 24 1 0 218 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 15 1 0 363 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 16 1 0 367 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 34 1 0 206 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 50 1 0 817 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 30 1 0 524 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 78 2 0 406 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 37 1 0 278 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 130 2 0 723 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 144 3 0 2277 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 147 2 0 2029 0
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 166 1 0 2257 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 178 3 0 1909 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 343 2 0 1880 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 399 2 0 3155 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 374 3 0 2019 0
OCT-24 6200 P 0 0 0 0 0 | 1 1 1 1 0 53 250 | 450 1 250 3915 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 405 3 0 1216 0
OCT-24 6400 P 0 0 0 0 0 | 2 2 2 1 0 45 5 | 393 2 5 3175 0
OCT-24 6500 P 3 3 3 3 2 | 3 3 2 1 0 41 4 | 568 2 6 1642 -4
OCT-24 6600 P 5 5 5 5 4 | 3 3 3 1 -1 37 8 | 423 3 12 2773 +4
OCT-24 6700 P 0 0 0 0 0 | 7 7 3 2 -2 36 100 | 364 3 100 1640 +66
OCT-24 6800 P 0 0 0 0 0 | 8 8 3 3 -6 34 163 | 434 3 163 2893 +6
OCT-24 6900 P 0 0 0 0 0 | 17 17 7 7 -10 34 170 | 528 7 170 3314 +28
OCT-24 7000 P 24 24 20 20 17 | 27 27 10 12 -17 33 1092 | 687 10 1109 6885 +182
OCT-24 7100 P 52 52 35 35 3 | 43 44 17 23 -27 33 465 | 384 17 468 2071 -172
OCT-24 7200 P 0 0 0 0 0 | 71 71 31 41 -37 33 218 | 434 31 218 1523 +22
OCT-24 7300 P 92 92 87 87 3 | 110 112 51 67 -51 33 316 | 413 50 319 1398 +98
OCT-24 7400 P 0 0 0 0 0 | 147 149 82 103 -69 32 180 | 636 69 180 3634 -21
OCT-24 7500 P 0 0 0 0 0 | 237 237 125 155 -82 33 112 | 445 87 112 1036 -11
OCT-24 7600 P 0 0 0 0 0 | 246 246 246 218 -93 34 2 | 622 103 2 4483 -2
OCT-24 7700 P 0 0 0 0 0 | 322 322 275 292 -102 35 3 | 564 134 3 813 -1
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 374 -105 37 0 | 619 154 0 760 0
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 469 -101 41 0 | 758 197 0 1222 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 562 -104 44 0 | 800 233 0 1008 0
OCT-24 8100 P 0 0 0 0 0 | 0 0 0 648 -112 42 0 | 838 283 0 263 0
OCT-24 8200 P 0 0 0 0 0 | 0 0 0 743 -113 43 0 | 1100 320 0 1729 0
OCT-24 8300 P 0 0 0 0 0 | 0 0 0 840 -113 45 0 | 1142 374 0 30 0
OCT-24 8400 P 0 0 0 0 0 | 0 0 0 937 -114 46 0 | 1042 433 0 8 0
OCT-24 8500 P 0 0 0 0 0 | 0 0 0 1036 -114 49 0 | 1245 518 0 66 0
OCT-24 8600 P 0 0 0 0 0 | 0 0 0 1134 -114 49 0 | 1245 550 0 33 0
OCT-24 8700 P 0 0 0 0 0 | 0 0 0 1233 -114 50 0 | 1290 626 0 2 0
OCT-24 8800 P 0 0 0 0 0 | 0 0 0 1333 -114 53 0 | 0 0 0 0 0
OCT-24 8900 P 0 0 0 0 0 | 0 0 0 1432 -114 54 0 | 0 0 0 0 0
OCT-24 9000 P 0 0 0 0 0 | 0 0 0 1532 -114 57 0 | 1407 881 0 1 0
OCT-24 9100 P 0 0 0 0 0 | 0 0 0 1631 -114 55 0 | 0 0 0 0 0
OCT-24 9200 P 0 0 0 0 0 | 0 0 0 1731 -114 58 0 | 0 0 0 0 0
OCT-24 9300 P 0 0 0 0 0 | 0 0 0 1831 -114 60 0 | 0 0 0 0 0
OCT-24 9400 P 0 0 0 0 0 | 0 0 0 1931 -113 63 0 | 0 0 0 0 0
OCT-24 9500 P 0 0 0 0 0 | 0 0 0 2031 -113 65 0 | 0 0 0 0 0
OCT-24 9600 P 0 0 0 0 0 | 0 0 0 2131 -113 68 0 | 0 0 0 0 0
OCT-24 9700 P 0 0 0 0 0 | 0 0 0 2231 -113 70 0 | 0 0 0 0 0
OCT-24 9800 P 0 0 0 0 0 | 0 0 0 2330 -114 0 0 | 0 0 0 0 0
OCT-24 9900 P 0 0 0 0 0 | 0 0 0 2430 -114 0 0 | 0 0 0 0 0
OCT-24 10000 P 0 0 0 0 0 | 0 0 0 2530 -114 0 0 | 0 0 0 0 0
OCT-24 10100 P 0 0 0 0 0 | 0 0 0 2630 -114 0 0 | 0 0 0 0 0
TOTAL PUT 29 | TOTAL PUT 3088 | TOTAL PUT 3117 67912 +195
| MONTH PUT/CALL RATIO 0.51
| MONTH TOTAL 9135 134349 +1492
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 2798 +114 0 0 | 0 0 0 370 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 2748 +114 0 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 2698 +114 0 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 2648 +114 0 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 2598 +114 0 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 2548 +114 0 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 2498 +114 0 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 2398 +114 0 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 2298 +114 0 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 2198 +114 0 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 2098 +113 0 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 1999 +114 37 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 1899 +113 35 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 1800 +113 36 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 1701 +113 36 0 | 0 0 0 132 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 1603 +113 36 0 | 0 0 0 0 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 1505 +112 36 0 | 316 301 0 400 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 1408 +111 35 0 | 0 0 0 0 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 1312 +110 35 0 | 209 133 0 25 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 1217 +108 35 0 | 237 115 0 71 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 1124 +107 35 0 | 427 89 0 611 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 1033 +104 35 0 | 369 75 0 209 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 944 +101 34 0 | 1014 60 0 109 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 859 +99 34 0 | 1522 47 0 110 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 776 +96 34 0 | 1380 38 0 417 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 697 +100 34 0 | 668 24 0 361 0
NOV-24 7000 C 0 0 0 0 0 | 645 645 645 605 +80 32 1 | 1204 19 1 1188 0
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 553 +88 34 0 | 1128 15 0 217 0
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 478 +79 33 0 | 1043 12 0 1239 0
NOV-24 7300 C 0 0 0 0 0 | 364 364 364 416 +71 33 2 | 1040 9 2 762 -2
NOV-24 7400 C 294 294 294 294 25 | 315 400 315 362 +64 33 30 | 685 7 55 998 +7
NOV-24 7500 C 0 0 0 0 0 | 287 328 287 314 +57 33 100 | 592 6 100 936 0
NOV-24 7600 C 0 0 0 0 0 | 279 303 279 272 +50 33 165 | 579 5 165 2502 +88
NOV-24 7700 C 0 0 0 0 0 | 199 254 195 235 +44 34 76 | 761 20 76 268 +68
NOV-24 7800 C 0 0 0 0 0 | 185 210 185 204 +39 34 16 | 546 63 16 504 0
NOV-24 7900 C 0 0 0 0 0 | 158 158 158 176 +33 35 15 | 628 89 15 646 0
NOV-24 8000 C 121 121 121 121 10 | 123 168 123 156 +32 36 28 | 560 35 38 2351 +14
NOV-24 8100 C 122 126 120 120 40 | 118 152 118 133 +26 36 111 | 535 33 151 402 +47
NOV-24 8200 C 109 111 102 102 40 | 109 128 109 115 +22 36 55 | 585 58 95 265 +17
NOV-24 8300 C 101 101 89 89 20 | 111 115 94 100 +19 37 141 | 574 56 161 364 -9
NOV-24 8400 C 0 0 0 0 0 | 69 93 69 87 +16 38 42 | 533 53 42 522 +25
NOV-24 8500 C 0 0 0 0 0 | 72 76 71 76 +14 38 39 | 489 40 39 619 0
NOV-24 8600 C 0 0 0 0 0 | 71 71 67 66 +12 39 14 | 460 36 14 477 -4
NOV-24 8700 C 0 0 0 0 0 | 55 56 53 58 +11 39 158 | 424 43 158 278 +151
NOV-24 8800 C 0 0 0 0 0 | 0 0 0 51 +9 40 0 | 402 28 0 447 0
NOV-24 8900 C 0 0 0 0 0 | 0 0 0 44 +7 40 1 | 354 29 1 858 +1
NOV-24 9000 C 0 0 0 0 0 | 35 41 35 39 +7 41 211 | 347 23 211 588 -10
NOV-24 9100 C 0 0 0 0 0 | 42 42 33 34 +5 41 53 | 322 21 53 191 +17
NOV-24 9200 C 25 25 25 25 1 | 0 0 0 30 +4 42 0 | 299 19 1 319 0
NOV-24 9300 C 0 0 0 0 0 | 32 32 30 27 +4 43 15 | 255 17 15 168 -14
NOV-24 9400 C 0 0 0 0 0 | 0 0 0 24 +3 43 0 | 248 15 0 143 0
NOV-24 9500 C 0 0 0 0 0 | 26 26 24 22 +3 44 8 | 229 14 8 105 0
NOV-24 9600 C 0 0 0 0 0 | 19 20 19 20 +3 45 74 | 231 12 74 433 -60
NOV-24 9700 C 0 0 0 0 0 | 21 21 21 18 +2 45 7 | 193 11 7 221 0
NOV-24 9800 C 0 0 0 0 0 | 16 16 16 16 +2 46 7 | 180 12 7 79 +7
NOV-24 9900 C 0 0 0 0 0 | 0 0 0 15 +2 47 0 | 172 9 0 164 0
NOV-24 10000 C 0 0 0 0 0 | 0 0 0 13 +1 47 0 | 167 8 0 702 0
NOV-24 10100 C 0 0 0 0 0 | 0 0 0 12 +1 48 0 | 0 0 0 0 0
NOV-24 10200 C 0 0 0 0 0 | 0 0 0 11 +1 48 0 | 34 34 0 1 0
NOV-24 10300 C 0 0 0 0 0 | 0 0 0 10 +1 49 0 | 10 10 0 1 0
NOV-24 10400 C 0 0 0 0 0 | 0 0 0 9 +1 49 0 | 121 22 0 28 0
NOV-24 10500 C 0 0 0 0 0 | 0 0 0 8 +1 50 0 | 0 0 0 0 0
NOV-24 10600 C 0 0 0 0 0 | 0 0 0 7 +1 50 0 | 43 30 0 50 0
NOV-24 10700 C 0 0 0 0 0 | 0 0 0 6 +1 50 0 | 0 0 0 0 0
NOV-24 10800 C 0 0 0 0 0 | 0 0 0 5 +1 50 0 | 84 8 0 42 0
NOV-24 10900 C 0 0 0 0 0 | 0 0 0 4 +1 49 0 | 16 15 0 14 0
NOV-24 11000 C 0 0 0 0 0 | 0 0 0 3 +1 49 0 | 17 15 0 14 0
TOTAL CALL 136 | TOTAL CALL 1369 | TOTAL CALL 1505 21921 +343
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 | 0 0 0 1 0 54 0 | 14 4 0 576 0
NOV-24 4750 P 0 0 0 0 0 | 3 3 3 1 0 53 150 | 16 3 150 332 +150
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 17 4 0 87 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 20 4 0 37 0
NOV-24 4900 P 0 0 0 0 0 | 4 4 4 1 0 50 1 | 22 4 1 12 -1
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 24 5 0 86 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 42 5 0 243 0
NOV-24 5100 P 0 0 0 0 0 | 4 4 4 1 0 45 5 | 40 4 5 325 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 41 6 0 1570 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 136 6 0 176 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 121 7 0 728 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 148 12 0 699 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 184 11 0 402 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 219 9 0 2059 0
NOV-24 5800 P 0 0 0 0 0 | 10 10 9 4 -1 37 109 | 261 9 109 1881 -89
NOV-24 5900 P 0 0 0 0 0 | 11 11 10 5 -2 36 107 | 296 10 107 507 -69
NOV-24 6000 P 0 0 0 0 0 | 12 12 12 7 -2 36 5 | 310 12 5 915 +5
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 10 -3 35 0 | 339 18 0 198 0
NOV-24 6200 P 0 0 0 0 0 | 18 18 17 14 -4 35 207 | 397 17 207 1062 +200
NOV-24 6300 P 0 0 0 0 0 | 21 21 19 20 -5 35 126 | 375 19 126 567 +103
NOV-24 6400 P 0 0 0 0 0 | 24 26 24 27 -7 35 30 | 260 24 30 819 +25
NOV-24 6500 P 0 0 0 0 0 | 32 32 32 34 -10 34 154 | 323 32 154 1798 +150
NOV-24 6600 P 0 0 0 0 0 | 40 41 37 45 -12 34 7 | 157 37 7 294 0
NOV-24 6700 P 0 0 0 0 0 | 60 60 60 59 -14 34 12 | 242 49 12 582 +8
NOV-24 6800 P 0 0 0 0 0 | 66 66 66 76 -17 34 2 | 603 66 2 745 +1
NOV-24 6900 P 118 118 94 99 14 | 94 94 83 96 -21 34 27 | 313 61 41 486 -22
NOV-24 7000 P 121 121 121 121 8 | 120 120 98 120 -26 33 297 | 342 72 305 2701 +226
NOV-24 7100 P 0 0 0 0 0 | 170 170 147 148 -30 33 100 | 404 86 100 1851 -30
NOV-24 7200 P 0 0 0 0 0 | 209 213 196 181 -35 33 100 | 457 111 100 838 +100
NOV-24 7300 P 0 0 0 0 0 | 257 258 198 218 -45 33 109 | 364 145 109 2057 +75
NOV-24 7400 P 0 0 0 0 0 | 279 288 250 264 -52 33 72 | 440 151 72 536 -45
NOV-24 7500 P 0 0 0 0 0 | 336 342 310 316 -59 33 28 | 483 177 28 2122 0
NOV-24 7600 P 0 0 0 0 0 | 395 395 395 373 -64 33 3 | 486 202 3 628 0
NOV-24 7700 P 0 0 0 0 0 | 0 0 0 439 -69 34 0 | 527 238 0 161 0
NOV-24 7800 P 0 0 0 0 0 | 0 0 0 506 -75 34 0 | 297 271 0 134 0
NOV-24 7900 P 0 0 0 0 0 | 0 0 0 588 -70 36 0 | 406 406 0 37 0
NOV-24 8000 P 0 0 0 0 0 | 0 0 0 667 -76 37 0 | 355 354 0 21 0
NOV-24 8100 P 0 0 0 0 0 | 0 0 0 738 -89 36 0 | 498 454 0 37 0
NOV-24 8200 P 0 0 0 0 0 | 0 0 0 820 -92 37 0 | 513 419 0 113 0
NOV-24 8300 P 0 0 0 0 0 | 0 0 0 905 -95 37 0 | 543 543 0 29 0
NOV-24 8400 P 0 0 0 0 0 | 0 0 0 991 -98 38 0 | 571 553 0 200 0
NOV-24 8500 P 0 0 0 0 0 | 0 0 0 1080 -100 39 0 | 626 620 0 13 0
NOV-24 8600 P 0 0 0 0 0 | 0 0 0 1170 -102 39 0 | 0 0 0 0 0
NOV-24 8700 P 0 0 0 0 0 | 0 0 0 1261 -104 40 0 | 0 0 0 0 0
NOV-24 8800 P 0 0 0 0 0 | 0 0 0 1354 -105 40 0 | 0 0 0 0 0
NOV-24 8900 P 0 0 0 0 0 | 0 0 0 1448 -106 41 0 | 0 0 0 0 0
NOV-24 9000 P 0 0 0 0 0 | 0 0 0 1542 -107 41 0 | 1447 1207 0 3 0
NOV-24 9100 P 0 0 0 0 0 | 0 0 0 1637 -109 42 0 | 0 0 0 0 0
NOV-24 9200 P 0 0 0 0 0 | 0 0 0 1733 -109 42 0 | 0 0 0 0 0
NOV-24 9300 P 0 0 0 0 0 | 0 0 0 1830 -109 43 0 | 0 0 0 0 0
NOV-24 9400 P 0 0 0 0 0 | 0 0 0 1927 -110 44 0 | 0 0 0 0 0
NOV-24 9500 P 0 0 0 0 0 | 0 0 0 2024 -111 44 0 | 0 0 0 0 0
NOV-24 9600 P 0 0 0 0 0 | 0 0 0 2122 -111 45 0 | 0 0 0 0 0
NOV-24 9700 P 0 0 0 0 0 | 0 0 0 2220 -111 45 0 | 0 0 0 0 0
NOV-24 9800 P 0 0 0 0 0 | 0 0 0 2318 -112 46 0 | 0 0 0 0 0
NOV-24 9900 P 0 0 0 0 0 | 0 0 0 2416 -112 46 0 | 0 0 0 0 0
NOV-24 10000 P 0 0 0 0 0 | 0 0 0 2515 -112 47 0 | 0 0 0 0 0
NOV-24 10100 P 0 0 0 0 0 | 0 0 0 2614 -112 48 0 | 0 0 0 0 0
NOV-24 10200 P 0 0 0 0 0 | 0 0 0 2713 -112 48 0 | 0 0 0 0 0
NOV-24 10300 P 0 0 0 0 0 | 0 0 0 2812 -113 49 0 | 0 0 0 0 0
NOV-24 10400 P 0 0 0 0 0 | 0 0 0 2911 -113 49 0 | 0 0 0 0 0
NOV-24 10500 P 0 0 0 0 0 | 0 0 0 3010 -113 50 0 | 0 0 0 0 0
NOV-24 10600 P 0 0 0 0 0 | 0 0 0 3109 -114 50 0 | 0 0 0 0 0
NOV-24 10700 P 0 0 0 0 0 | 0 0 0 3209 -113 51 0 | 0 0 0 0 0
NOV-24 10800 P 0 0 0 0 0 | 0 0 0 3308 -114 51 0 | 0 0 0 0 0
NOV-24 10900 P 0 0 0 0 0 | 0 0 0 3408 -113 52 0 | 0 0 0 0 0
NOV-24 11000 P 0 0 0 0 0 | 0 0 0 3507 -114 52 0 | 0 0 0 0 0
TOTAL PUT 22 | TOTAL PUT 1651 | TOTAL PUT 1673 28667 +787
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 3178 50588 +1130
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 3620 +117 0 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3570 +117 0 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3520 +117 0 0 | 1655 1156 0 517 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 3470 +117 0 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3420 +117 0 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3370 +117 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 3320 +117 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 3270 +117 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3220 +117 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 3170 +117 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 3120 +117 0 0 | 3735 1598 0 1 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 3070 +117 0 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 3020 +117 0 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2970 +117 0 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2920 +117 0 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2870 +117 0 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2820 +117 0 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2770 +117 0 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2720 +117 0 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2670 +116 0 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2621 +117 36 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2571 +117 35 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2521 +117 35 0 | 2595 493 0 981 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2421 +116 33 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 2322 +117 34 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2223 +117 34 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 2124 +116 34 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 2025 +116 33 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1927 +115 33 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1829 +114 32 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1732 +114 32 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1636 +113 32 0 | 514 267 0 73 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1542 +113 32 0 | 1098 166 0 1074 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1448 +111 32 0 | 1041 215 0 1381 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1356 +110 32 0 | 701 170 0 5658 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1265 +108 32 0 | 1100 144 0 4734 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 1176 +106 31 0 | 795 137 0 6641 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 1090 +105 31 0 | 1947 139 0 5809 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 1006 +102 31 0 | 2089 106 0 3294 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 924 +99 31 0 | 1566 83 0 775 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 846 +97 31 0 | 594 59 0 5398 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 771 +104 30 0 | 549 60 0 1848 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 698 +93 30 0 | 1332 40 0 10018 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 622 +87 29 0 | 1260 47 0 327 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 559 +83 29 0 | 1200 25 0 3024 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 499 +75 29 200 | 769 22 200 1930 -200
DEC-24 7400 C 430 430 430 430 8 | 0 0 0 445 +69 29 0 | 623 18 8 2833 -8
DEC-24 7500 C 0 0 0 0 0 | 378 379 374 396 +63 29 1951 | 822 13 1951 18075 +1135
DEC-24 7600 C 0 0 0 0 0 | 358 379 358 352 +58 30 200 | 602 17 200 6081 0
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 313 +53 30 0 | 615 8 0 2200 0
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 278 +47 30 0 | 631 20 0 1835 0
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 248 +44 30 0 | 500 9 0 184 0
DEC-24 8000 C 0 0 0 0 0 | 199 240 199 222 +41 31 604 | 1020 7 604 23930 +85
DEC-24 8100 C 0 0 0 0 0 | 188 203 188 197 +37 31 57 | 607 10 57 703 -7
DEC-24 8200 C 0 0 0 0 0 | 167 167 167 176 +34 32 53 | 638 12 53 2289 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 157 +31 32 500 | 628 5 500 2611 +500
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 139 +27 32 0 | 735 4 0 4068 0
DEC-24 8500 C 0 0 0 0 0 | 130 130 130 124 +24 33 2850 | 566 83 2850 5254 +2378
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 111 +22 33 0 | 546 5 0 977 0
DEC-24 8700 C 0 0 0 0 0 | 0 0 0 100 +21 33 0 | 470 61 0 1726 0
DEC-24 8800 C 0 0 0 0 0 | 95 95 95 88 +17 34 50 | 420 4 50 1264 0
DEC-24 8900 C 0 0 0 0 0 | 85 88 85 79 +16 34 70 | 327 80 70 83 +45
DEC-24 9000 C 0 0 0 0 0 | 76 78 76 71 +14 34 51 | 3000 4 51 8427 0
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 64 +13 35 0 | 374 39 0 128 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 57 +11 35 0 | 240 4 0 2950 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 51 +10 35 0 | 47 47 0 100 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 46 +7 36 0 | 221 4 0 905 0
DEC-24 9500 C 0 0 0 0 0 | 39 39 39 42 +8 36 68 | 282 30 68 479 +68
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 38 +7 37 0 | 245 9 0 412 0
DEC-24 9700 C 0 0 0 0 0 | 0 0 0 34 +6 37 0 | 151 25 0 117 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 31 +5 37 0 | 150 2 0 502 0
DEC-24 9900 C 0 0 0 0 0 | 0 0 0 28 +4 38 0 | 24 22 0 64 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 26 +4 38 0 | 218 15 0 4951 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 24 +4 39 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 22 +4 39 0 | 122 10 0 11 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 20 +3 39 0 | 157 157 0 50 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 19 +3 40 0 | 216 11 0 6 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 18 +4 41 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 16 +3 41 0 | 96 9 0 1736 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 15 +3 41 0 | 121 121 0 40 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 14 +3 42 0 | 108 9 0 672 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 13 +3 42 0 | 33 33 0 1 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 12 +3 42 0 | 1070 6 0 30 0
DEC-24 11200 C 0 0 0 0 0 | 13 13 13 10 +2 43 1 | 80 5 1 701 0
DEC-24 11400 C 0 0 0 0 0 | 12 12 12 9 +2 44 1 | 14 4 1 85 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8 +2 44 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 7 +2 45 0 | 112 6 0 1572 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 6 +2 46 0 | 42 5 0 332 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 5 +2 46 0 | 48 20 0 97 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 4 +2 46 0 | 47 4 0 479 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 3 +2 46 0 | 33 17 0 20 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 40 40 0 1 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 31 10 0 94 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 12 12 0 184 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 8 8 0 7 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 6 6 0 100 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 6 4 0 733 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 5 5 0 1 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 3 3 0 7 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 6 5 0 6 0
TOTAL CALL 8 | TOTAL CALL 6656 | TOTAL CALL 6664 164533 +3996
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 54 0 | 372 3 0 229 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 18 3 0 105 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 135 3 0 3053 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 15 3 0 21 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 71 4 0 20 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 14 11 0 205 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 67 4 0 421 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 32 5 0 704 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 189 8 0 261 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 13 7 0 90 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 225 7 0 1646 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 175 6 0 89 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 282 5 0 2072 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 21 7 0 202 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 39 0 | 125 8 0 489 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 348 7 0 3104 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 215 10 0 113 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 90 8 0 551 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 309 31 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 8 8 8 1 0 35 805 | 520 8 805 7677 -622
DEC-24 5100 P 0 0 0 0 0 | 8 8 8 1 0 33 5 | 360 8 5 2768 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 847 12 0 2817 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 3 0 34 0 | 641 14 0 2117 0
DEC-24 5400 P 0 0 0 0 0 | 12 12 12 4 -1 34 500 | 488 12 500 4486 +100
DEC-24 5500 P 0 0 0 0 0 | 14 14 14 5 -2 33 950 | 715 14 950 2830 -600
DEC-24 5600 P 0 0 0 0 0 | 16 16 16 7 -2 33 350 | 587 16 350 4900 -350
DEC-24 5700 P 0 0 0 0 0 | 18 18 18 10 -2 33 50 | 803 18 50 4369 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 13 -3 33 800 | 715 27 800 9919 -500
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 17 -4 32 0 | 782 27 0 662 0
DEC-24 6000 P 0 0 0 0 0 | 25 25 25 22 -5 32 469 | 857 25 469 9933 -400
DEC-24 6100 P 0 0 0 0 0 | 29 30 29 29 -6 32 34 | 334 29 34 824 +34
DEC-24 6200 P 0 0 0 0 0 | 34 34 34 37 -7 32 3 | 788 34 3 6632 0
DEC-24 6300 P 0 0 0 0 0 | 41 41 41 46 -7 32 7 | 543 41 7 6270 0
DEC-24 6400 P 0 0 0 0 0 | 52 53 52 55 -10 31 500 | 836 47 500 7778 -200
DEC-24 6500 P 0 0 0 0 0 | 64 64 64 68 -12 31 40 | 638 54 40 2138 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 83 -15 31 0 | 818 73 0 3478 0
DEC-24 6700 P 0 0 0 0 0 | 100 100 87 101 -17 30 52 | 635 87 52 1204 +52
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 122 -20 30 300 | 803 89 300 4763 +300
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 146 -23 30 0 | 284 121 0 2887 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 173 -27 30 4200 | 1013 108 4200 9671 +3665
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 204 -30 30 0 | 750 130 0 144 0
DEC-24 7200 P 0 0 0 0 0 | 233 233 233 239 -33 29 350 | 945 154 350 3781 +50
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 279 -39 29 200 | 478 166 200 1478 -200
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 325 -46 29 450 | 533 212 450 4250 +350
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 376 -52 29 0 | 583 226 0 4092 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 433 -56 30 2000 | 607 267 2000 2734 +900
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 493 -63 30 0 | 535 363 0 298 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 558 -67 30 0 | 741 317 0 210 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 630 -69 31 0 | 499 355 0 55 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 704 -79 31 0 | 1938 387 0 2329 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 781 -81 32 0 | 754 444 0 130 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 859 -84 32 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 940 -87 32 0 | 562 562 0 32 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1023 -90 33 0 | 0 0 0 0 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1107 -93 33 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1194 -95 33 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1282 -97 34 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1371 -99 34 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1461 -101 34 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1553 -103 35 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1646 -104 35 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1739 -105 35 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 1833 -107 36 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 1928 -107 36 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2023 -109 37 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2119 -109 37 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2215 -110 37 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2312 -111 38 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2409 -111 38 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2507 -111 38 0 | 1783 1600 0 350 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 2604 -113 39 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2702 -113 39 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 2800 -113 39 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 2899 -113 40 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 2997 -114 40 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3096 -114 41 0 | 0 0 0 275 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3195 -114 41 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3293 -115 41 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3392 -115 41 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3492 -114 42 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3690 -115 43 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 3889 -115 44 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4088 -115 44 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 4287 -116 45 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 4486 -116 46 0 | 0 0 0 320 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 4685 -116 46 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 4885 -116 47 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 5084 -117 47 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 5284 -116 49 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 5484 -116 50 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 5683 -117 49 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 5883 -117 51 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 6083 -116 52 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 6283 -116 53 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 6482 -117 52 0 | 0 0 0 510 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 6682 -117 53 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 6882 -117 54 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 7082 -117 55 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 7282 -117 56 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12065 | TOTAL PUT 12065 135008 +2579
| MONTH PUT/CALL RATIO 1.81
| MONTH TOTAL 18729 299541 +6575
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 5700 C 0 0 0 0 0 | 0 0 0 1850 +112 31 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1755 +111 31 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1661 +110 31 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1568 +109 30 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1477 +108 30 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1387 +106 30 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1299 +104 30 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1213 +102 30 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1130 +101 30 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 1049 +99 29 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 970 +96 29 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 894 +93 29 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 821 +111 29 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 729 +84 27 0 | 0 0 0 0 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 665 +81 27 0 | 0 0 0 0 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 603 +76 27 0 | 534 515 0 28 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 547 +72 27 0 | 487 458 0 32 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 494 +66 27 0 | 603 603 0 13 0
JAN-25 7500 C 0 0 0 0 0 | 0 0 0 447 +62 28 0 | 446 365 0 65 0
JAN-25 7600 C 0 0 0 0 0 | 0 0 0 404 +58 28 0 | 650 408 0 150 0
JAN-25 7700 C 0 0 0 0 0 | 0 0 0 363 +52 28 0 | 0 0 0 0 0
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 329 +49 28 0 | 0 0 0 0 0
JAN-25 7900 C 0 0 0 0 0 | 0 0 0 297 +46 29 0 | 555 221 0 400 0
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 269 +43 29 0 | 691 226 0 271 0
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 243 +39 29 0 | 645 172 0 344 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 219 +35 29 0 | 601 150 0 361 0
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 198 +34 30 0 | 561 279 0 150 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 178 +30 30 0 | 523 225 0 20 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 163 +29 30 0 | 580 255 0 12 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 146 +26 31 0 | 454 297 0 20 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 132 +22 31 0 | 423 423 0 10 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 120 +21 31 0 | 394 394 0 10 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 109 +19 32 0 | 368 368 0 10 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 99 +18 32 0 | 114 93 0 8 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 89 +15 32 0 | 0 0 0 0 0
JAN-25 9200 C 0 0 0 0 0 | 88 88 88 81 +15 32 100 | 230 88 100 100 +100
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 76 +18 33 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 67 +14 33 0 | 100 100 0 10 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 60 +12 33 0 | 151 109 0 4 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 55 +12 33 0 | 140 124 0 10 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 50 +11 34 0 | 280 108 0 6 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 46 +11 34 0 | 266 99 0 2 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 42 +10 34 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 38 +9 35 0 | 0 0 0 0 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 35 +8 35 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 32 +8 35 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 29 +7 35 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 27 +7 36 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 24 +5 36 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 23 +6 36 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 21 +5 36 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 19 +5 37 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 18 +5 37 0 | 55 55 0 1 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 16 +4 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 2037 +100
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 5700 P 0 0 0 0 0 | 25 25 25 18 -3 31 94 | 25 25 94 94 +94
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 23 -4 31 0 | 32 32 0 60 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 30 -4 31 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 37 -6 31 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 46 -7 30 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 54 -9 30 0 | 105 105 0 1 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 65 -10 30 0 | 86 70 0 1 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 79 -11 29 0 | 110 105 0 10 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 95 -13 29 0 | 146 70 0 8 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 113 -15 29 0 | 0 0 0 0 0
JAN-25 6700 P 149 149 149 149 50 | 0 0 0 134 -18 29 0 | 149 135 50 162 +50
JAN-25 6800 P 0 0 0 0 0 | 149 149 149 157 -21 29 50 | 207 149 50 350 +50
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 184 -23 29 0 | 195 182 0 60 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 213 -27 28 0 | 284 215 0 24 0
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 246 -33 28 0 | 329 313 0 30 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 285 -37 28 0 | 0 0 0 0 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 327 -44 28 0 | 463 374 0 255 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 377 -47 28 0 | 306 306 0 7 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 429 -52 28 0 | 459 291 0 386 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 484 -57 29 0 | 500 500 0 7 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 547 -59 29 0 | 562 562 0 7 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 610 -65 29 0 | 0 0 0 0 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 680 -67 30 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 751 -63 30 0 | 483 483 0 20 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 816 -75 30 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 892 -77 30 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 970 -80 30 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1051 -82 30 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1133 -85 31 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1217 -87 31 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1302 -90 31 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1389 -91 31 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1477 -94 32 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1567 -95 32 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1658 -96 32 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1749 -98 32 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 1841 -99 33 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 1935 -100 33 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2028 -102 33 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2123 -102 33 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2218 -103 34 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2314 -103 34 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2410 -104 34 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2506 -105 35 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2603 -106 35 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 2700 -106 35 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 2797 -107 35 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 2895 -107 36 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 2992 -109 36 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3091 -108 36 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3189 -109 36 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3287 -109 37 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3386 -109 37 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3484 -110 37 0 | 0 0 0 0 0
TOTAL PUT 50 | TOTAL PUT 144 | TOTAL PUT 194 1482 +194
| MONTH PUT/CALL RATIO 1.94
| MONTH TOTAL 294 3519 +294
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 3119 +118 29 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3070 +119 31 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3020 +118 30 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2970 +118 29 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2921 +118 30 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2871 +118 30 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2821 +117 29 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2772 +118 29 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2723 +118 30 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2673 +117 29 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2624 +117 29 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2575 +117 29 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2477 +116 29 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2380 +116 29 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2283 +115 29 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2188 +115 29 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2092 +113 29 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1998 +112 29 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1905 +111 29 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1814 +111 29 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1723 +109 28 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1634 +108 28 0 | 1222 482 0 823 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1547 +107 28 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1462 +105 28 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1378 +103 28 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1297 +102 28 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1218 +100 28 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1141 +98 28 0 | 870 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1066 +95 28 0 | 1679 219 0 23 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 995 +94 28 0 | 727 194 0 1307 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 926 +101 27 0 | 1439 171 0 20 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 850 +88 27 0 | 694 127 0 1672 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 785 +83 27 0 | 1367 101 0 38 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 726 +80 27 0 | 600 109 0 70 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 670 +73 27 0 | 1167 85 0 389 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 617 +70 27 0 | 719 49 0 793 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 569 +68 27 0 | 739 98 0 2458 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 522 +61 27 0 | 691 57 0 900 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 481 +58 27 0 | 497 92 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 445 +58 27 0 | 638 30 0 838 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 406 +51 27 0 | 375 28 0 279 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 377 +49 27 0 | 618 25 0 6110 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 345 +43 28 0 | 578 23 0 156 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 320 +42 28 0 | 710 31 0 1450 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 292 +37 28 0 | 700 24 0 656 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 268 +34 28 0 | 790 13 0 165 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 247 +32 28 0 | 448 349 0 44 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 230 +33 29 0 | 711 171 0 1615 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 213 +33 29 0 | 304 159 0 1247 0
MAR-25 8800 C 0 0 0 0 0 | 186 186 186 195 +31 29 7 | 480 146 7 15 +5
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 179 +29 29 0 | 323 173 0 17 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 168 +31 30 0 | 260 100 0 1224 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 154 +29 30 0 | 215 215 0 3 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 142 +27 30 0 | 110 110 0 20 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 131 +26 30 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 121 +28 30 0 | 339 282 0 39 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 115 +30 31 0 | 318 76 0 98 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 106 +28 31 0 | 0 0 0 0 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 99 +28 31 0 | 0 0 0 0 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 92 +26 31 0 | 262 262 0 4 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 85 +25 32 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 79 +24 32 0 | 0 0 0 120 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 74 +23 32 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 69 +23 32 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 64 +21 32 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 60 +21 33 0 | 78 78 0 30 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 56 +20 33 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 52 +19 33 0 | 79 33 0 237 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 49 +18 33 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 46 +18 33 0 | 31 31 0 119 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 43 +17 34 0 | 35 35 0 7 0
MAR-25 11000 C 0 0 0 0 0 | 33 39 33 41 +18 34 4 | 110 33 4 187 +4
TOTAL CALL 0 | TOTAL CALL 11 | TOTAL CALL 11 29606 +9
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 | 12 12 12 1 0 29 5 | 54 12 5 118 +5
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 49 13 0 314 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 39 20 0 14 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 31 20 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 33 21 0 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 115 20 0 597 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 3 -2 28 0 | 36 28 0 6 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 28 26 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 158 25 0 1515 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 101 69 0 130 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 12 -3 29 0 | 260 50 0 1120 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 15 -4 29 0 | 193 31 0 865 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 20 -4 29 0 | 151 50 0 1879 0
MAR-25 5500 P 0 0 0 0 0 | 37 37 37 24 -6 29 1 | 220 37 1 2392 -1
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 30 -7 29 0 | 296 50 0 1408 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 37 -8 29 0 | 284 56 0 1605 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 46 -10 29 0 | 375 62 0 2948 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 57 -10 29 0 | 301 118 0 1303 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 68 -11 29 0 | 395 68 0 4530 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 81 -12 28 0 | 397 267 0 623 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 95 -11 28 0 | 536 85 0 227 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 109 -14 28 0 | 495 109 0 1162 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 125 -17 28 0 | 570 164 0 2021 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 145 -19 27 0 | 599 204 0 1867 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 168 -20 27 0 | 643 135 0 999 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 192 -23 27 0 | 670 197 0 1209 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 220 -25 27 0 | 680 220 0 1948 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 250 -27 27 0 | 714 275 0 378 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 282 -30 27 0 | 782 289 0 1068 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 318 -32 27 0 | 851 347 0 136 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 357 -35 27 0 | 439 308 0 1119 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 400 -40 27 0 | 584 439 0 695 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 450 -43 27 0 | 538 353 0 676 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 501 -46 27 0 | 710 333 0 3702 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 553 -57 27 0 | 738 527 0 1584 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 618 -56 27 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 677 -60 27 0 | 662 500 0 101 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 738 -68 27 0 | 593 585 0 74 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 805 -72 27 0 | 688 500 0 250 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 881 -68 28 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 954 -70 28 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1029 -72 28 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1106 -73 28 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1184 -76 29 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1265 -77 29 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1347 -78 29 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1430 -80 29 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1515 -82 29 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1601 -83 30 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1688 -85 30 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1777 -85 30 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1866 -87 30 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1956 -88 30 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2047 -89 31 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2138 -91 31 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2231 -91 31 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2324 -93 31 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2417 -94 32 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2511 -95 32 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2606 -96 32 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2701 -96 32 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2796 -98 32 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2892 -98 33 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2988 -99 33 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3084 -100 33 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3181 -101 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3278 -101 33 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3375 -102 34 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3473 -102 34 0 | 0 0 0 150 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 40942 +4
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 17 70548 +13
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 3635 +114 28 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3536 +114 29 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3437 +114 29 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3337 +114 28 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3238 +113 28 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3140 +114 29 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3042 +114 29 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2944 +114 29 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2846 +113 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2798 +113 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2750 +114 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2701 +113 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2653 +112 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2605 +112 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2558 +113 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2463 +112 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2369 +111 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2276 +110 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2185 +110 28 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2094 +109 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2005 +108 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1917 +107 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1831 +106 28 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1746 +105 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1663 +103 27 0 | 0 0 0 1600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1582 +102 27 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1503 +100 27 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1425 +98 27 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1350 +96 27 0 | 1162 1162 0 1301 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1277 +94 27 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1206 +92 27 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1137 +89 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1071 +87 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1007 +86 27 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 946 +84 27 0 | 1276 175 0 402 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 886 +81 26 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 830 +73 26 0 | 227 160 0 2 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 783 +77 27 0 | 202 174 0 1 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 729 +71 26 0 | 391 92 0 700 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 682 +68 27 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 638 +66 27 0 | 700 115 0 1451 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 596 +63 27 0 | 207 131 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 556 +59 27 0 | 852 103 0 501 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 517 +54 27 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 484 +53 27 0 | 708 41 0 104 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 454 +52 27 0 | 0 0 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 422 +48 27 0 | 770 28 0 10 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 392 +43 27 0 | 0 0 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 365 +39 27 0 | 820 31 0 18 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 345 +42 27 0 | 0 0 0 200 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 323 +39 27 0 | 700 28 0 11 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 301 +37 28 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 285 +39 28 0 | 592 22 0 338 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 262 +40 28 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 241 +35 28 0 | 0 0 0 1200 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 225 +34 28 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 210 +33 28 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 196 +31 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 183 +30 28 0 | 500 10 0 36 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 170 +28 28 0 | 0 0 0 200 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 159 +27 28 0 | 320 320 0 325 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 148 +26 28 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 138 +25 28 0 | 0 0 0 0 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 129 +24 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 121 +23 29 0 | 0 0 0 200 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 113 +22 29 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 105 +21 29 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 98 +20 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 92 +19 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 86 +19 29 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 80 +17 29 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 75 +17 29 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 71 +17 29 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 66 +16 30 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 58 66 58 62 +15 30 4 | 66 48 4 16 +4
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 13889 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 17 0 240 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 43 14 0 76 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 38 24 0 60 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 45 24 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 41 25 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 6 0 29 0 | 50 26 0 76 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 8 0 29 0 | 59 32 0 600 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 10 0 29 0 | 75 75 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 14 -1 28 0 | 79 55 0 600 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 16 0 28 0 | 104 29 0 1025 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 17 -1 28 0 | 75 75 0 2 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 19 -2 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 21 -2 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 24 -1 28 0 | 0 0 0 3680 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 29 -2 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 35 -3 28 0 | 354 354 0 3880 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 42 -4 28 0 | 105 105 0 2 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 51 -4 28 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 60 -5 28 0 | 203 92 0 3578 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 71 -6 28 0 | 212 183 0 1450 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 83 -7 28 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 97 -8 28 0 | 0 0 0 1400 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 112 -13 27 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 133 -11 28 200 | 829 190 200 2450 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 151 -11 27 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 169 -12 27 0 | 0 0 0 500 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 188 -14 27 0 | 0 0 0 700 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 210 -17 27 0 | 661 661 0 601 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 237 -18 27 0 | 276 276 0 500 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 264 -26 26 0 | 0 0 0 2000 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 294 -26 26 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 327 -29 26 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 362 -31 26 0 | 0 0 0 200 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 400 -37 26 0 | 425 404 0 280 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 441 -36 26 0 | 463 333 0 1 0
JUN-25 7200 P 0 0 0 0 0 | 478 489 474 483 -40 26 290 | 489 474 290 750 +250
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 530 -43 26 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 579 -48 26 0 | 0 0 0 150 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 630 -52 26 0 | 0 0 0 100 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 685 -54 26 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 743 -57 26 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 804 -60 26 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 867 -66 26 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 933 -76 26 0 | 0 0 0 600 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1016 -64 27 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1086 -66 27 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1159 -67 27 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1232 -69 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1308 -71 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1385 -72 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1463 -75 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1543 -76 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1625 -77 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1707 -79 28 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1791 -80 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1876 -81 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1962 -83 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2049 -84 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2136 -86 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2225 -87 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2314 -88 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2404 -89 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2495 -90 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2587 -91 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2679 -92 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2771 -93 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2864 -94 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2958 -95 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3052 -95 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3146 -97 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3241 -97 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3337 -97 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3432 -98 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3528 -99 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 490 | TOTAL PUT 490 26655 +250
| MONTH PUT/CALL RATIO 122.50
| MONTH TOTAL 494 40544 +254
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 2788 +110 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2741 +109 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2694 +109 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2648 +109 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2602 +109 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2556 +108 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2465 +108 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2375 +107 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2286 +106 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2199 +105 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2113 +105 28 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2028 +103 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1945 +102 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1864 +102 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1784 +101 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1706 +100 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1629 +98 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1555 +97 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1482 +95 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1412 +95 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1343 +93 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1277 +92 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1212 +90 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1149 +88 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1089 +94 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1022 +83 26 0 | 478 206 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 966 +75 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 923 +83 26 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 869 +78 26 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 818 +73 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 774 +72 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 729 +69 26 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 685 +63 26 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 645 +59 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 607 +56 26 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 571 +52 26 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 537 +49 26 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 507 +47 26 0 | 884 220 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 483 +50 27 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 455 +47 27 0 | 751 751 0 1 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 421 +37 26 0 | 690 300 0 1 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 404 +42 27 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 379 +39 27 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 358 +38 27 0 | 615 615 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 338 +36 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 317 +36 27 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 289 +24 27 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 271 +22 27 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 254 +20 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 238 +18 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 223 +16 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 209 +14 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 196 +13 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 183 +11 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 172 +10 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 161 +9 27 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 150 +6 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 141 +6 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 132 +5 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 123 +3 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 115 +2 27 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 108 +2 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 101 +1 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 94 0 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 88 -1 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 83 -1 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 44 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 4750 P 0 0 0 0 0 | 0 0 0 33 -4 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 36 -5 28 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 39 -5 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 43 -5 28 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 47 -5 28 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 51 -6 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 60 -6 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 70 -7 28 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 81 -8 28 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 94 -9 28 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 108 -9 28 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 123 -11 27 0 | 140 130 0 2 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 140 -12 27 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 159 -17 27 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 184 -11 28 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 201 -15 27 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 228 -10 27 0 | 257 256 0 60 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 250 -12 27 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 274 -14 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 300 -17 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 329 -19 26 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 360 -22 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 395 -23 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 431 -25 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 469 -28 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 510 -31 26 0 | 615 615 0 200 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 556 -31 26 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 603 -33 26 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 657 -30 26 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 710 -31 26 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 761 -37 26 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 816 -41 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 872 -60 26 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 934 -63 26 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 997 -65 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1063 -64 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1135 -62 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1204 -64 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1273 -68 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1345 -70 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1418 -73 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1492 -77 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1568 -79 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1645 -82 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1724 -84 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1803 -87 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1884 -90 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1966 -92 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2049 -94 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2133 -96 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2218 -98 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2304 -100 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2391 -101 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2478 -103 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2567 -104 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2656 -105 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2745 -108 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2836 -108 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2927 -109 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3018 -111 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3110 -112 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3203 -112 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3296 -113 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3389 -114 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3483 -115 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3578 -115 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 501 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 545 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 C 0 0 0 0 0 | 0 0 0 3652 +113 27 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3553 +112 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3456 +112 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3358 +111 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3262 +111 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3166 +111 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3070 +109 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2976 +109 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2882 +109 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2789 +108 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2697 +107 26 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2606 +106 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2428 +104 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2255 +101 26 0 | 0 0 0 450 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2088 +99 26 0 | 580 580 0 851 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1928 +96 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1774 +93 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1627 +90 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1510 +96 26 0 | 0 0 0 750 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1375 +93 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1248 +89 26 0 | 0 0 0 400 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1130 +85 26 0 | 1640 260 0 201 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1020 +80 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 920 +74 26 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 829 +70 26 0 | 0 0 0 500 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 746 +64 26 0 | 0 0 0 700 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 671 +59 26 0 | 0 0 0 2350 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 604 +55 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 543 +50 26 0 | 961 100 0 30 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 475 +46 25 0 | 878 75 0 271 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 424 +43 25 0 | 772 71 0 1 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 378 +40 26 0 | 303 40 0 1 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 337 +37 26 0 | 208 38 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 300 +35 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 267 +32 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 237 +30 26 0 | 566 520 0 180 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 211 +28 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 187 +26 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 166 +24 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 148 +23 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 131 +21 26 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 116 +19 26 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 103 +18 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 91 +16 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 81 +15 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 72 +14 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 64 +13 26 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 57 +12 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 50 +11 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 44 +10 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 39 +9 26 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 35 +8 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 31 +8 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 28 +8 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 25 +7 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 22 +6 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 19 +5 26 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 17 +5 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 15 +4 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 14 +5 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 12 +4 27 0 | 10 9 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6693 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 7 -1 27 0 | 57 44 0 16 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 13 -3 26 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 17 -3 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 21 -3 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 25 -5 26 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 31 -5 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 37 -5 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 44 -6 26 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 52 -7 26 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 61 -8 26 0 | 205 205 0 3051 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 83 -10 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 110 -13 26 0 | 0 0 0 1200 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 143 -15 26 0 | 0 0 0 1450 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 183 -18 26 0 | 0 0 0 2221 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 229 -21 26 0 | 0 0 0 627 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 282 -24 26 0 | 310 270 0 800 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 343 -27 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 409 -31 25 0 | 0 0 0 300 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 482 -35 25 0 | 351 337 0 400 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 564 -39 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 655 -44 25 0 | 690 640 0 1 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 755 -49 25 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 863 -54 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 981 -57 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1106 -63 25 0 | 1180 1180 0 700 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1239 -68 25 0 | 1283 1009 0 340 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1379 -73 25 0 | 1190 1190 0 1 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1530 -68 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1679 -71 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1833 -74 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1992 -77 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2155 -79 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2322 -82 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2492 -84 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2666 -86 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2842 -88 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3021 -90 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3203 -91 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3386 -93 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3571 -95 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3758 -96 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3946 -98 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4136 -99 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4327 -100 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4519 -101 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4712 -102 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4905 -103 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5099 -104 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5294 -105 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5490 -106 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5686 -106 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5883 -106 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6080 -107 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6277 -108 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6474 -109 26 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6672 -109 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6870 -110 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 7069 -109 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7267 -110 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 11611 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 18304 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 3665 +112 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3569 +112 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3474 +112 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3380 +112 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3286 +111 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3193 +110 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3101 +110 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3010 +109 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2920 +108 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2831 +108 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2743 +106 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2657 +106 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2488 +104 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2324 +102 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2166 +100 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2014 +97 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1869 +94 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1730 +91 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1621 +96 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1492 +93 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1370 +89 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1256 +85 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1150 +81 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1051 +75 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 961 +72 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 878 +67 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 802 +62 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 733 +58 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 670 +69 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 591 +47 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 536 +44 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 485 +41 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 438 +38 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 396 +35 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 357 +32 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 322 +30 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 290 +28 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 261 +26 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 234 +23 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 210 +21 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 189 +20 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 169 +18 24 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 19 -2 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 23 -2 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 28 -2 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 34 -2 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 40 -3 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 47 -4 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 55 -4 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 64 -5 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 74 -6 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 85 -6 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 97 -8 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 111 -8 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 142 -10 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 178 -12 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 220 -14 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 268 -17 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 323 -20 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 384 -23 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 452 -26 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 527 -29 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 608 -33 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 685 -40 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 779 -45 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 881 -49 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 991 -53 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1108 -58 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1232 -62 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1363 -66 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1500 -69 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1645 -67 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1790 -70 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1939 -73 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2092 -76 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2250 -79 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2411 -82 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2576 -84 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2744 -86 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2915 -88 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3088 -91 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3264 -93 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3443 -94 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3623 -96 24 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 3745 +113 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3656 +113 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3567 +113 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3479 +112 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3392 +112 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3305 +111 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3220 +111 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3135 +111 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3051 +110 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2969 +111 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2887 +110 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2806 +109 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2647 +108 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2492 +107 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2341 +105 28 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2194 +103 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2052 +102 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1915 +100 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1782 +98 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1653 +95 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1530 +93 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1412 +91 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1298 +88 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1190 +85 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1087 +80 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 991 +76 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 901 +73 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 816 +69 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 736 +66 23 0 | 888 692 0 18 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 661 +62 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 591 +58 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 527 +55 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 466 +51 22 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 411 +47 22 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 360 +43 21 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 314 +40 21 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 272 +37 21 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 234 +33 20 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 200 +30 20 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 169 +26 20 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 143 +24 19 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 119 +21 19 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 98 +18 19 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 80 +16 18 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 65 +14 18 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 52 +11 18 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 41 +9 17 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 32 +8 17 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 25 +7 17 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 19 +5 17 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 14 +4 16 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10 +3 16 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7 +2 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 19 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 93 -1 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 104 -1 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 115 -1 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 127 -2 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 140 -2 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 153 -3 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 168 -3 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 183 -3 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 199 -4 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 217 -3 30 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 235 -4 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 254 -5 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 295 -6 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 340 -7 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 389 -9 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 442 -11 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 500 -12 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 563 -14 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 630 -16 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 701 -19 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 778 -21 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 860 -23 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 946 -26 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1038 -29 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1135 -34 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1239 -38 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1349 -41 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1464 -45 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1584 -48 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1709 -52 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1839 -56 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1975 -59 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2114 -63 22 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2259 -67 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2408 -71 21 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2562 -74 21 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2720 -77 21 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2882 -81 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3048 -84 20 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3217 -88 20 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3391 -90 19 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3567 -93 19 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3746 -96 19 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3928 -98 18 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4113 -100 18 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4300 -103 18 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4489 -105 17 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4680 -106 17 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4873 -107 17 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5067 -109 17 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5262 -110 16 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5458 -111 16 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5655 -112 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 19 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 3870 +115 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3785 +114 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3702 +114 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3619 +113 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3537 +113 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3456 +113 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3376 +113 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3297 +113 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3218 +112 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3141 +112 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3064 +112 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2988 +111 29 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2838 +109 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2693 +109 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2550 +107 28 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2412 +107 28 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2277 +105 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2145 +103 27 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2018 +102 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1894 +100 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1774 +98 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1658 +96 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1546 +94 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1438 +91 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1334 +86 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1237 +83 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1144 +80 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1056 +78 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 971 +75 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 891 +72 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 814 +68 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 742 +65 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 674 +62 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 610 +59 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 550 +56 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 493 +52 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 441 +49 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 392 +46 20 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 347 +43 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 305 +39 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 267 +36 19 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 232 +33 19 0 | 0 0 0 0 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 0 183 0 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 198 -1 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 215 -1 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 232 -2 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 250 -2 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 269 -2 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 289 -2 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 310 -2 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 331 -3 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 354 -3 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 377 -3 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 401 -4 29 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 451 -6 29 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 506 -6 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 563 -8 28 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 625 -8 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 690 -10 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 758 -12 27 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 831 -13 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 907 -15 26 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 987 -17 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1071 -19 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1159 -21 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1251 -24 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1347 -29 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1450 -32 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1557 -35 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1669 -37 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1784 -40 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1904 -43 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2027 -47 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2155 -50 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2287 -53 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2423 -56 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2563 -59 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2706 -63 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2854 -66 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3005 -69 20 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3160 -72 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3318 -76 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3480 -79 19 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3645 -82 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 4002 +106 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3922 +106 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3842 +104 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3764 +104 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3686 +103 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3609 +103 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3532 +101 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3457 +101 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3382 +100 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3308 +99 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3235 +99 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3162 +98 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3020 +97 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2880 +95 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2743 +93 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2610 +91 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2479 +89 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2352 +87 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2227 +84 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2106 +82 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1988 +80 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1874 +79 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1762 +76 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1654 +74 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1549 +71 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1451 +69 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1357 +67 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1266 +64 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1178 +61 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1094 +59 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1014 +57 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 937 +54 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 863 +51 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 793 +49 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 726 +46 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 663 +44 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 603 +41 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 546 +38 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 493 +36 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 443 +33 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 396 +31 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 353 +29 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 275 -9 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 295 -9 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 315 -11 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 337 -11 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 359 -12 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 382 -12 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 405 -14 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 430 -14 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 455 -15 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 481 -16 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 508 -16 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 535 -17 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 593 -18 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 653 -20 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 716 -22 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 783 -24 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 852 -26 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 925 -28 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1000 -31 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1079 -33 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1161 -35 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1247 -36 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1335 -39 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1427 -41 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1522 -44 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1624 -46 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1730 -48 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1839 -51 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1951 -54 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2067 -56 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2187 -58 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2310 -61 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2436 -64 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2566 -66 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2699 -69 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2836 -71 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2976 -74 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3119 -77 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3266 -79 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3416 -82 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3569 -84 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3726 -86 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 3609 +101 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3537 +100 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3466 +100 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3395 +99 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3326 +99 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3188 +97 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3053 +96 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2920 +93 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2790 +91 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2663 +90 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2539 +89 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2417 +87 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2298 +85 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2181 +82 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2067 +80 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1956 +78 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1848 +76 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1743 +75 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1644 +72 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1548 +69 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1456 +68 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1366 +65 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1279 +63 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1196 +61 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1115 +58 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1037 +56 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 962 +53 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 891 +51 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 822 +48 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 757 +46 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 694 +44 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 635 +42 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 578 +39 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 525 +37 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 475 +35 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 0 543 -15 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 571 -16 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 600 -16 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 629 -17 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 660 -17 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 722 -19 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 787 -20 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 854 -23 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 924 -25 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 997 -26 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1073 -27 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1151 -29 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1232 -31 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1315 -34 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1401 -36 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1490 -38 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1582 -40 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1677 -41 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1778 -44 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1882 -47 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1990 -48 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2100 -51 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2213 -53 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2330 -55 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2449 -58 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2571 -60 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2696 -63 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2825 -65 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2956 -68 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3091 -70 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3228 -72 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3369 -74 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3512 -77 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3659 -79 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3809 -81 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 1.22
MARKET TOTAL 31847 618107 +9758
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED