HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C OCT-24 7500 1742 51 27 84 49 1496 -12
C OCT-24 7600 1177 30 29 53 27 3922 -11
C OCT-24 7800 979 11 33 21 11 1979 -7
P OCT-24 7400 962 95 26 109 77 3092 -43
P NOV-24 5700 910 3 38 8 8 2069 0
P OCT-24 7200 817 25 26 68 21 1787 -26
P OCT-24 6700 810 1 36 2 2 2028 0
P DEC-24 5700 750 13 34 0 0 4943 +1
C OCT-24 9200 739 1 71 1 1 1349 0
P DEC-24 7000 712 196 30 187 187 11459 -6
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 OCT 2024, THURSDAY 25 OCT 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 4700 C 0 0 0 0 0 | 0 0 0 2692 +34 0 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 2642 +34 0 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 2592 +34 0 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 2542 +34 0 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 2492 +34 0 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 2442 +34 0 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 2392 +34 0 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 2292 +34 0 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 2192 +34 0 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 2092 +34 0 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 1992 +34 0 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 1892 +34 0 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 1792 +34 0 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 1692 +34 0 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 1592 +34 0 0 | 1563 268 0 50 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 1492 +34 0 0 | 2220 232 0 20 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 1392 +34 0 0 | 2120 141 0 745 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 1292 +34 0 0 | 1947 102 0 512 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 1192 +33 0 0 | 1908 75 0 2060 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 1092 +34 0 0 | 1633 54 0 691 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 992 +34 0 0 | 1657 40 0 3470 0
OCT-24 6500 C 0 0 0 0 0 | 882 882 882 892 +32 0 2 | 1632 29 2 2822 -2
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 792 +34 0 0 | 1532 20 0 2188 0
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 692 +33 0 0 | 1504 13 0 958 0
OCT-24 6800 C 0 0 0 0 0 | 0 0 0 592 +32 0 0 | 1518 10 0 1073 0
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 492 +29 0 0 | 1485 7 0 1884 0
OCT-24 7000 C 0 0 0 0 0 | 425 425 424 397 +26 28 4 | 1389 5 4 1905 -2
OCT-24 7100 C 0 0 0 0 0 | 0 0 0 303 +18 27 0 | 1101 4 0 948 0
OCT-24 7200 C 0 0 0 0 0 | 235 235 214 215 +7 25 7 | 948 3 7 927 -4
OCT-24 7300 C 0 0 0 0 0 | 174 187 134 143 -2 26 49 | 1125 3 49 1520 -5
OCT-24 7400 C 87 87 87 87 1 | 92 125 84 87 -9 26 86 | 1020 2 87 1908 -34
OCT-24 7500 C 0 0 0 0 0 | 57 84 49 51 -12 27 1742 | 951 2 1742 1496 -198
OCT-24 7600 C 0 0 0 0 0 | 36 53 27 30 -11 29 1177 | 856 2 1177 3922 +7
OCT-24 7700 C 20 20 20 20 1 | 24 31 17 18 -9 31 436 | 798 1 437 2277 -252
OCT-24 7800 C 0 0 0 0 0 | 14 21 11 11 -7 33 979 | 751 1 979 1979 +4
OCT-24 7900 C 0 0 0 0 0 | 10 13 8 7 -5 35 630 | 667 2 630 4343 -63
OCT-24 8000 C 0 0 0 0 0 | 7 8 5 4 -4 36 457 | 616 1 457 2526 +46
OCT-24 8100 C 0 0 0 0 0 | 5 6 4 3 -3 39 107 | 552 4 107 997 +76
OCT-24 8200 C 0 0 0 0 0 | 4 4 3 2 -2 40 48 | 476 3 48 2575 -17
OCT-24 8300 C 0 0 0 0 0 | 3 3 3 1 -2 41 170 | 451 3 170 935 +155
OCT-24 8400 C 0 0 0 0 0 | 3 3 3 1 -1 44 210 | 423 3 210 1946 -170
OCT-24 8500 C 0 0 0 0 0 | 2 2 2 1 0 48 3 | 380 2 3 4004 0
OCT-24 8600 C 0 0 0 0 0 | 2 2 2 1 0 51 200 | 347 2 200 3068 0
OCT-24 8700 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 314 2 0 750 0
OCT-24 8800 C 0 0 0 0 0 | 1 1 1 1 0 58 5 | 274 1 5 1127 0
OCT-24 8900 C 0 0 0 0 0 | 2 2 1 1 0 62 40 | 238 1 40 1303 0
OCT-24 9000 C 0 0 0 0 0 | 1 1 1 1 0 65 68 | 220 1 68 555 +68
OCT-24 9100 C 0 0 0 0 0 | 1 1 1 1 0 68 176 | 203 1 176 316 -10
OCT-24 9200 C 0 0 0 0 0 | 1 1 1 1 0 71 739 | 180 1 739 1349 +355
OCT-24 9300 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 167 1 0 365 0
OCT-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 150 1 0 1740 0
OCT-24 9500 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 139 2 0 174 0
OCT-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 138 2 0 200 0
OCT-24 9700 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 111 1 0 248 0
OCT-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 100 1 0 575 0
OCT-24 9900 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 95 1 0 1101 0
OCT-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 92 1 0 886 0
OCT-24 10100 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 22 1 0 1994 0
TOTAL CALL 2 | TOTAL CALL 7335 | TOTAL CALL 7337 66432 -46
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 0 142 0 | 11 1 0 610 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 22 1 0 341 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 24 1 0 218 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 15 1 0 363 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 16 1 0 367 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 34 1 0 206 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 50 1 0 817 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 30 1 0 524 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 78 2 0 406 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 37 1 0 278 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 130 2 0 723 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 144 3 0 2277 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 147 2 0 2029 0
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 166 1 0 2257 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 178 3 0 1909 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 343 1 0 1880 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 399 2 0 3155 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 374 1 0 2019 0
OCT-24 6200 P 0 0 0 0 0 | 1 1 1 1 0 60 350 | 450 1 350 3808 -107
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 405 1 0 1188 0
OCT-24 6400 P 0 0 0 0 0 | 1 1 1 1 0 50 27 | 393 1 27 3175 0
OCT-24 6500 P 0 0 0 0 0 | 1 1 1 1 0 45 16 | 568 1 16 1626 -16
OCT-24 6600 P 0 0 0 0 0 | 1 2 1 1 0 40 430 | 423 1 430 2724 -49
OCT-24 6700 P 0 0 0 0 0 | 2 2 2 1 0 36 810 | 364 2 810 2028 +388
OCT-24 6800 P 3 3 3 3 1 | 2 2 2 1 -2 31 114 | 434 2 115 2962 +6
OCT-24 6900 P 0 0 0 0 0 | 4 4 3 2 -5 29 340 | 528 3 340 3042 -249
OCT-24 7000 P 14 19 14 19 9 | 10 10 4 4 -10 27 114 | 687 4 123 6842 -9
OCT-24 7100 P 35 35 35 35 1 | 15 18 10 11 -17 27 349 | 384 10 350 1975 +2
OCT-24 7200 P 53 68 53 68 52 | 44 45 21 25 -26 26 765 | 434 21 817 1787 +120
OCT-24 7300 P 95 95 95 95 3 | 79 79 41 52 -35 26 506 | 413 41 509 1410 -29
OCT-24 7400 P 0 0 0 0 0 | 99 109 77 95 -43 26 962 | 636 69 962 3092 -592
OCT-24 7500 P 0 0 0 0 0 | 146 150 126 159 -46 27 33 | 445 87 33 1026 -12
OCT-24 7600 P 0 0 0 0 0 | 210 216 205 237 -45 28 17 | 622 103 17 4480 -3
OCT-24 7700 P 0 0 0 0 0 | 0 0 0 326 -42 31 0 | 564 134 0 813 0
OCT-24 7800 P 0 0 0 0 0 | 397 397 397 420 -41 33 2 | 619 154 2 760 0
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 514 -41 34 0 | 758 197 0 1221 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 612 -39 36 0 | 800 233 0 1008 0
OCT-24 8100 P 0 0 0 0 0 | 0 0 0 710 -38 36 0 | 838 283 0 263 0
OCT-24 8200 P 0 0 0 0 0 | 0 0 0 809 -37 37 0 | 1100 320 0 1729 0
OCT-24 8300 P 0 0 0 0 0 | 0 0 0 909 -36 41 0 | 1142 374 0 30 0
OCT-24 8400 P 0 0 0 0 0 | 0 0 0 1009 -35 44 0 | 1042 433 0 8 0
OCT-24 8500 P 0 0 0 0 0 | 0 0 0 1108 -36 0 0 | 1245 518 0 66 0
OCT-24 8600 P 0 0 0 0 0 | 0 0 0 1208 -35 0 0 | 1245 550 0 33 0
OCT-24 8700 P 0 0 0 0 0 | 0 0 0 1308 -35 0 0 | 1290 626 0 2 0
OCT-24 8800 P 0 0 0 0 0 | 0 0 0 1408 -35 0 0 | 0 0 0 0 0
OCT-24 8900 P 0 0 0 0 0 | 0 0 0 1508 -35 0 0 | 0 0 0 0 0
OCT-24 9000 P 0 0 0 0 0 | 0 0 0 1608 -34 0 0 | 1407 881 0 1 0
OCT-24 9100 P 0 0 0 0 0 | 0 0 0 1708 -34 0 0 | 0 0 0 0 0
OCT-24 9200 P 0 0 0 0 0 | 0 0 0 1808 -34 0 0 | 0 0 0 0 0
OCT-24 9300 P 0 0 0 0 0 | 0 0 0 1908 -34 0 0 | 0 0 0 0 0
OCT-24 9400 P 0 0 0 0 0 | 0 0 0 2008 -34 0 0 | 0 0 0 0 0
OCT-24 9500 P 0 0 0 0 0 | 0 0 0 2108 -34 0 0 | 0 0 0 0 0
OCT-24 9600 P 0 0 0 0 0 | 0 0 0 2208 -34 0 0 | 0 0 0 0 0
OCT-24 9700 P 0 0 0 0 0 | 0 0 0 2308 -34 0 0 | 0 0 0 0 0
OCT-24 9800 P 0 0 0 0 0 | 0 0 0 2408 -34 0 0 | 0 0 0 0 0
OCT-24 9900 P 0 0 0 0 0 | 0 0 0 2508 -34 0 0 | 0 0 0 0 0
OCT-24 10000 P 0 0 0 0 0 | 0 0 0 2608 -34 0 0 | 0 0 0 0 0
OCT-24 10100 P 0 0 0 0 0 | 0 0 0 2708 -34 0 0 | 0 0 0 0 0
TOTAL PUT 66 | TOTAL PUT 4835 | TOTAL PUT 4901 67478 -550
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 12238 133910 -596
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 4700 C 0 0 0 0 0 | 0 0 0 2719 +35 0 0 | 0 0 0 370 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 2669 +35 0 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 2619 +35 0 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 2569 +35 0 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 2519 +35 0 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 2469 +35 0 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 2419 +35 0 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 2319 +35 0 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 2219 +35 0 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 2120 +36 41 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 2020 +35 39 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 1920 +35 37 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 1821 +35 38 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 1722 +35 38 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 1623 +35 37 0 | 0 0 0 132 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 1525 +35 37 0 | 0 0 0 0 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 1428 +35 37 0 | 316 301 0 400 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 1332 +35 37 0 | 0 0 0 0 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 1237 +35 36 0 | 209 133 0 25 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 1143 +34 36 0 | 237 115 0 71 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 1051 +34 36 0 | 427 89 0 611 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 962 +34 36 0 | 369 75 0 209 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 874 +32 35 0 | 1014 60 0 109 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 790 +31 35 0 | 1522 47 0 110 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 710 +30 35 0 | 1380 38 0 417 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 614 +18 32 0 | 668 24 0 361 0
NOV-24 7000 C 0 0 0 0 0 | 550 550 540 543 +26 32 3 | 1204 19 3 1189 +1
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 490 +30 34 0 | 1128 15 0 217 0
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 421 +21 33 0 | 1043 12 0 1239 0
NOV-24 7300 C 0 0 0 0 0 | 0 0 0 365 +19 33 0 | 1040 9 0 764 0
NOV-24 7400 C 0 0 0 0 0 | 318 344 305 315 +18 33 21 | 685 7 21 1167 +19
NOV-24 7500 C 0 0 0 0 0 | 307 307 268 272 +15 34 31 | 592 6 31 936 0
NOV-24 7600 C 0 0 0 0 0 | 232 235 232 233 +12 34 25 | 579 5 25 2376 0
NOV-24 7700 C 0 0 0 0 0 | 195 225 195 201 +10 35 45 | 761 20 45 351 +24
NOV-24 7800 C 0 0 0 0 0 | 192 193 185 173 +8 35 50 | 546 63 50 519 +45
NOV-24 7900 C 0 0 0 0 0 | 166 167 165 149 +7 36 30 | 628 89 30 671 +25
NOV-24 8000 C 0 0 0 0 0 | 0 0 0 128 +6 36 15 | 560 35 15 2365 0
NOV-24 8100 C 0 0 0 0 0 | 0 0 0 110 +5 37 0 | 535 33 0 602 0
NOV-24 8200 C 0 0 0 0 0 | 95 95 95 95 +5 37 1 | 585 58 1 748 0
NOV-24 8300 C 0 0 0 0 0 | 75 93 75 82 +5 38 33 | 574 56 33 364 0
NOV-24 8400 C 0 0 0 0 0 | 70 76 68 71 +4 38 162 | 533 53 162 867 +145
NOV-24 8500 C 53 53 53 53 1 | 58 65 58 61 +4 39 28 | 489 40 29 621 +2
NOV-24 8600 C 0 0 0 0 0 | 58 58 58 53 +3 39 20 | 460 36 20 460 -16
NOV-24 8700 C 37 37 37 37 1 | 40 47 40 46 +3 40 40 | 424 37 41 1701 +20
NOV-24 8800 C 0 0 0 0 0 | 38 44 37 40 +3 40 38 | 402 28 38 441 -6
NOV-24 8900 C 0 0 0 0 0 | 33 33 33 35 +2 41 30 | 354 29 30 858 0
NOV-24 9000 C 0 0 0 0 0 | 0 0 0 30 +2 41 0 | 347 23 0 588 0
NOV-24 9100 C 0 0 0 0 0 | 30 30 28 27 +2 42 86 | 322 21 86 197 +20
NOV-24 9200 C 0 0 0 0 0 | 0 0 0 23 +1 43 0 | 299 19 0 360 0
NOV-24 9300 C 0 0 0 0 0 | 0 0 0 20 +1 43 0 | 255 17 0 168 0
NOV-24 9400 C 0 0 0 0 0 | 0 0 0 18 +1 44 0 | 248 15 0 157 0
NOV-24 9500 C 0 0 0 0 0 | 0 0 0 16 +1 44 0 | 229 14 0 105 0
NOV-24 9600 C 0 0 0 0 0 | 0 0 0 14 0 45 0 | 231 12 0 433 0
NOV-24 9700 C 0 0 0 0 0 | 0 0 0 13 +1 46 0 | 193 11 0 228 0
NOV-24 9800 C 0 0 0 0 0 | 11 11 11 12 +1 46 1 | 180 11 1 79 0
NOV-24 9900 C 0 0 0 0 0 | 0 0 0 11 +1 47 0 | 172 9 0 171 0
NOV-24 10000 C 0 0 0 0 0 | 0 0 0 10 +1 48 0 | 167 8 0 702 0
NOV-24 10100 C 0 0 0 0 0 | 0 0 0 9 +1 48 0 | 11 11 0 5 0
NOV-24 10200 C 0 0 0 0 0 | 0 0 0 8 +1 49 0 | 34 34 0 1 0
NOV-24 10300 C 0 0 0 0 0 | 0 0 0 7 +1 49 0 | 10 10 0 1 0
NOV-24 10400 C 0 0 0 0 0 | 0 0 0 6 +1 49 0 | 121 22 0 28 0
NOV-24 10500 C 0 0 0 0 0 | 0 0 0 5 +1 49 0 | 0 0 0 0 0
NOV-24 10600 C 0 0 0 0 0 | 0 0 0 4 +1 49 0 | 43 30 0 50 0
NOV-24 10700 C 0 0 0 0 0 | 0 0 0 3 +1 48 0 | 0 0 0 0 0
NOV-24 10800 C 0 0 0 0 0 | 0 0 0 2 +1 47 0 | 84 8 0 42 0
NOV-24 10900 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 16 15 0 14 0
NOV-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 17 15 0 14 0
TOTAL CALL 2 | TOTAL CALL 659 | TOTAL CALL 661 24614 +279
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 55 0 | 14 4 0 576 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 16 3 0 332 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 17 3 0 85 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 20 3 0 37 0
NOV-24 4900 P 0 0 0 0 0 | 3 3 3 1 0 50 10 | 22 3 10 2 -10
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 48 0 | 42 5 0 243 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 40 4 0 325 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 2 0 38 0 | 184 11 0 402 0
NOV-24 5700 P 0 0 0 0 0 | 8 8 8 3 0 38 910 | 219 8 910 2069 +10
NOV-24 5800 P 0 0 0 0 0 | 9 9 9 5 0 38 162 | 261 9 162 2021 +125
NOV-24 5900 P 12 12 12 12 2 | 0 0 0 7 0 38 0 | 296 10 2 507 0
NOV-24 6000 P 0 0 0 0 0 | 12 12 12 10 0 37 6 | 310 12 6 921 +6
NOV-24 6100 P 0 0 0 0 0 | 15 15 15 13 0 37 22 | 339 15 22 174 -24
NOV-24 6200 P 0 0 0 0 0 | 19 20 19 18 -1 36 12 | 397 17 12 1082 +12
NOV-24 6300 P 0 0 0 0 0 | 0 0 0 25 0 36 0 | 375 19 0 558 0
NOV-24 6400 P 0 0 0 0 0 | 31 31 31 31 -2 35 18 | 260 24 18 812 -7
NOV-24 6500 P 0 0 0 0 0 | 41 41 41 41 -2 35 75 | 323 32 75 1724 -75
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 54 -3 35 0 | 157 37 0 1237 0
NOV-24 6700 P 0 0 0 0 0 | 60 60 59 69 -4 35 34 | 242 49 34 577 -31
NOV-24 6800 P 0 0 0 0 0 | 85 85 84 88 -5 34 4 | 603 66 4 737 -2
NOV-24 6900 P 0 0 0 0 0 | 107 109 93 110 -7 34 29 | 313 61 29 459 -2
NOV-24 7000 P 0 0 0 0 0 | 124 136 124 136 -9 34 52 | 342 72 52 2699 0
NOV-24 7100 P 185 185 185 185 10 | 165 166 165 167 -10 33 31 | 404 86 41 1641 +40
NOV-24 7200 P 0 0 0 0 0 | 193 193 193 203 -13 33 505 | 457 111 505 1355 +505
NOV-24 7300 P 0 0 0 0 0 | 243 254 238 246 -17 33 102 | 364 145 102 2027 -70
NOV-24 7400 P 0 0 0 0 0 | 283 283 283 296 -18 33 1 | 440 151 1 749 0
NOV-24 7500 P 0 0 0 0 0 | 0 0 0 352 -24 34 0 | 483 177 0 2122 0
NOV-24 7600 P 0 0 0 0 0 | 397 397 397 416 -23 34 2 | 486 202 2 628 0
NOV-24 7700 P 0 0 0 0 0 | 0 0 0 483 -24 35 0 | 527 238 0 161 0
NOV-24 7800 P 0 0 0 0 0 | 0 0 0 555 -27 35 0 | 297 271 0 134 0
NOV-24 7900 P 0 0 0 0 0 | 0 0 0 620 -38 34 0 | 648 406 0 41 0
NOV-24 8000 P 0 0 0 0 0 | 0 0 0 712 -27 36 0 | 355 354 0 21 0
NOV-24 8100 P 0 0 0 0 0 | 0 0 0 794 -28 37 0 | 498 454 0 37 0
NOV-24 8200 P 0 0 0 0 0 | 0 0 0 879 -28 38 0 | 513 419 0 113 0
NOV-24 8300 P 0 0 0 0 0 | 0 0 0 965 -30 38 0 | 543 543 0 29 0
NOV-24 8400 P 0 0 0 0 0 | 0 0 0 1054 -30 39 0 | 571 553 0 200 0
NOV-24 8500 P 0 0 0 0 0 | 0 0 0 1144 -31 39 0 | 626 620 0 13 0
NOV-24 8600 P 0 0 0 0 0 | 0 0 0 1236 -31 40 0 | 0 0 0 0 0
NOV-24 8700 P 0 0 0 0 0 | 0 0 0 1328 -32 40 0 | 0 0 0 0 0
NOV-24 8800 P 0 0 0 0 0 | 0 0 0 1422 -33 41 0 | 0 0 0 0 0
NOV-24 8900 P 0 0 0 0 0 | 0 0 0 1517 -33 41 0 | 0 0 0 0 0
NOV-24 9000 P 0 0 0 0 0 | 0 0 0 1612 -33 42 0 | 1447 1207 0 3 0
NOV-24 9100 P 0 0 0 0 0 | 0 0 0 1708 -34 42 0 | 0 0 0 0 0
NOV-24 9200 P 0 0 0 0 0 | 0 0 0 1805 -34 43 0 | 0 0 0 0 0
NOV-24 9300 P 0 0 0 0 0 | 0 0 0 1902 -34 43 0 | 0 0 0 0 0
NOV-24 9400 P 0 0 0 0 0 | 0 0 0 2000 -33 44 0 | 0 0 0 0 0
NOV-24 9500 P 0 0 0 0 0 | 0 0 0 2097 -34 44 0 | 0 0 0 0 0
NOV-24 9600 P 0 0 0 0 0 | 0 0 0 2196 -34 45 0 | 0 0 0 0 0
NOV-24 9700 P 0 0 0 0 0 | 0 0 0 2294 -34 46 0 | 0 0 0 0 0
NOV-24 9800 P 0 0 0 0 0 | 0 0 0 2393 -34 46 0 | 0 0 0 0 0
NOV-24 9900 P 0 0 0 0 0 | 0 0 0 2491 -35 46 0 | 0 0 0 0 0
NOV-24 10000 P 0 0 0 0 0 | 0 0 0 2590 -35 47 0 | 0 0 0 0 0
NOV-24 10100 P 0 0 0 0 0 | 0 0 0 2689 -35 47 0 | 0 0 0 0 0
NOV-24 10200 P 0 0 0 0 0 | 0 0 0 2788 -35 48 0 | 0 0 0 0 0
NOV-24 10300 P 0 0 0 0 0 | 0 0 0 2888 -34 49 0 | 0 0 0 0 0
NOV-24 10400 P 0 0 0 0 0 | 0 0 0 2987 -35 49 0 | 0 0 0 0 0
NOV-24 10500 P 0 0 0 0 0 | 0 0 0 3087 -34 50 0 | 0 0 0 0 0
NOV-24 10600 P 0 0 0 0 0 | 0 0 0 3186 -35 50 0 | 0 0 0 0 0
NOV-24 10700 P 0 0 0 0 0 | 0 0 0 3286 -34 51 0 | 0 0 0 0 0
NOV-24 10800 P 0 0 0 0 0 | 0 0 0 3385 -35 51 0 | 0 0 0 0 0
NOV-24 10900 P 0 0 0 0 0 | 0 0 0 3485 -35 52 0 | 0 0 0 0 0
NOV-24 11000 P 0 0 0 0 0 | 0 0 0 3585 -34 53 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 1975 | TOTAL PUT 1987 30112 +477
| MONTH PUT/CALL RATIO 3.00
| MONTH TOTAL 2648 54726 +756
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 3539 +33 0 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3489 +33 0 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3439 +33 0 0 | 1655 1156 0 517 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 3389 +33 0 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3339 +33 0 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3289 +33 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 3239 +33 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 3189 +33 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3139 +33 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 3089 +33 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 3039 +33 0 0 | 3735 1598 0 1 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 2989 +33 0 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 2939 +33 0 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2889 +33 0 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2839 +33 0 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2789 +33 0 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2739 +33 0 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2689 +33 0 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2640 +34 38 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2590 +33 37 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2540 +33 36 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2490 +33 35 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2440 +33 34 0 | 2595 493 0 981 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2341 +33 35 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 2241 +33 34 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2143 +34 35 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 2044 +34 34 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 1946 +34 34 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1848 +34 34 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1751 +34 33 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1655 +34 33 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1560 +34 33 0 | 514 267 0 73 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1466 +34 33 0 | 1098 166 0 1074 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1373 +33 33 0 | 1041 215 0 1381 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1282 +33 32 0 | 701 170 0 5658 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1193 +33 32 0 | 1100 144 0 4734 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 1106 +32 32 0 | 795 137 0 6641 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 1021 +32 32 0 | 1947 139 0 5809 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 929 +29 30 0 | 2089 106 0 3294 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 860 +31 31 0 | 1566 83 0 775 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 784 +30 31 0 | 594 59 0 5398 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 698 +28 30 0 | 549 60 0 1848 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 629 +27 30 0 | 1332 40 0 10018 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 564 +25 30 0 | 1260 47 0 327 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 507 +25 30 0 | 1200 25 0 3024 0
DEC-24 7300 C 0 0 0 0 0 | 459 459 459 452 +23 30 4 | 769 22 4 2130 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 402 +21 30 100 | 623 18 100 2833 0
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 357 +20 30 0 | 822 13 0 17985 0
DEC-24 7600 C 0 0 0 0 0 | 340 342 340 317 +18 30 200 | 602 17 200 6281 +200
DEC-24 7700 C 0 0 0 0 0 | 287 287 287 281 +16 31 20 | 615 8 20 2184 0
DEC-24 7800 C 0 0 0 0 0 | 257 257 256 250 +15 31 14 | 631 20 14 1855 +10
DEC-24 7900 C 0 0 0 0 0 | 227 248 227 222 +13 31 16 | 500 9 16 187 +3
DEC-24 8000 C 0 0 0 0 0 | 189 204 189 196 +11 31 151 | 1020 7 151 24178 +73
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 176 +11 32 0 | 607 10 0 703 0
DEC-24 8200 C 0 0 0 0 0 | 155 156 155 157 +11 32 27 | 638 12 27 3789 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 139 +10 33 0 | 628 5 0 2611 0
DEC-24 8400 C 0 0 0 0 0 | 123 123 123 124 +9 33 1 | 735 4 1 4069 0
DEC-24 8500 C 0 0 0 0 0 | 0 0 0 110 +9 33 40 | 566 83 40 5294 +40
DEC-24 8600 C 0 0 0 0 0 | 104 104 104 98 +8 34 1 | 546 5 1 977 0
DEC-24 8700 C 0 0 0 0 0 | 0 0 0 87 +7 34 0 | 470 61 0 1726 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 78 +6 35 0 | 420 4 0 1264 0
DEC-24 8900 C 0 0 0 0 0 | 63 64 63 70 +6 35 2 | 327 63 2 84 +1
DEC-24 9000 C 0 0 0 0 0 | 60 62 60 62 +5 35 180 | 3000 4 180 8346 -81
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 56 +5 36 0 | 374 39 0 128 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 50 +4 36 0 | 240 4 0 2950 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 45 +4 36 0 | 47 47 0 100 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 40 +3 37 0 | 221 4 0 905 0
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 35 +2 37 0 | 282 30 0 479 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 32 +2 37 0 | 245 9 0 412 0
DEC-24 9700 C 0 0 0 0 0 | 0 0 0 29 +2 38 0 | 151 25 0 117 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 26 +2 38 0 | 150 2 0 502 0
DEC-24 9900 C 0 0 0 0 0 | 0 0 0 24 +2 38 0 | 24 22 0 64 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 22 +2 39 0 | 218 15 0 4851 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 20 +2 39 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 19 +2 40 0 | 122 10 0 11 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 17 +2 40 0 | 157 157 0 50 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 16 +2 41 0 | 216 11 0 6 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 14 +1 41 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 13 +1 41 0 | 96 9 0 1736 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 12 +1 41 0 | 121 121 0 40 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 11 +1 42 0 | 108 9 0 669 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 10 +1 42 0 | 33 33 0 1 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9 +1 42 0 | 1070 6 0 30 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 8 +1 43 0 | 80 5 0 701 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 7 +1 44 0 | 14 4 0 85 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 6 +1 44 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 5 +1 45 0 | 112 6 0 1572 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 4 +1 45 0 | 42 5 0 332 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 3 +1 45 0 | 48 20 0 97 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 2 +1 44 0 | 47 4 0 479 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 33 17 0 20 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 40 40 0 1 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 31 10 0 94 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 12 12 0 184 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 8 8 0 7 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 6 6 0 100 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 6 4 0 733 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 5 5 0 1 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 3 3 0 7 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 6 5 0 6 0
TOTAL CALL 0 | TOTAL CALL 756 | TOTAL CALL 756 166456 +246
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 45 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 38 0 | 125 5 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 | 6 6 6 1 0 36 1 | 90 6 1 552 +1
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 | 7 7 7 1 0 34 20 | 520 7 20 7697 +20
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 360 8 0 2778 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 4 +1 35 0 | 641 14 0 2117 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 5 0 34 0 | 488 12 0 4486 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 7 0 34 0 | 715 14 0 2830 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 10 +1 34 0 | 587 16 0 4900 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 13 +1 34 750 | 803 18 750 4943 +627
DEC-24 5800 P 0 0 0 0 0 | 20 20 20 16 0 33 47 | 715 20 47 10058 +47
DEC-24 5900 P 0 0 0 0 0 | 24 25 24 21 0 33 171 | 782 24 171 546 -116
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 28 +1 33 0 | 857 25 0 9933 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 35 0 33 0 | 334 29 0 824 0
DEC-24 6200 P 0 0 0 0 0 | 43 43 43 44 0 33 32 | 788 34 32 6664 +32
DEC-24 6300 P 0 0 0 0 0 | 48 48 48 52 -1 32 22 | 543 41 22 6292 +22
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 65 0 32 0 | 836 47 0 7778 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 80 -1 32 0 | 638 54 0 2332 0
DEC-24 6600 P 0 0 0 0 0 | 88 94 86 97 -2 31 651 | 818 73 651 3393 +5
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 117 -3 31 0 | 635 87 0 1205 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 140 -4 31 400 | 803 89 400 5163 +400
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 167 -4 31 0 | 284 121 0 2887 0
DEC-24 7000 P 0 0 0 0 0 | 187 187 187 196 -6 30 712 | 1013 108 712 11459 +288
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 230 -7 30 0 | 750 130 0 144 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 269 -9 30 0 | 945 154 0 3771 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 314 -11 30 0 | 478 166 0 1478 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 364 -12 30 100 | 533 212 100 4250 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 419 -14 30 0 | 583 226 0 4092 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 478 -16 30 0 | 607 267 0 2734 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 542 -18 31 0 | 535 363 0 289 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 611 -25 31 0 | 741 317 0 210 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 684 -23 31 0 | 499 355 0 55 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 763 -20 32 0 | 1938 387 0 2329 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 840 -22 32 0 | 754 444 0 130 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 920 -23 33 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 1003 -23 33 0 | 562 562 0 32 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1087 -25 33 0 | 0 0 0 0 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1173 -26 34 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1261 -26 34 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1350 -27 34 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1440 -28 35 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1532 -28 35 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1624 -29 35 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1717 -30 36 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1812 -29 36 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 1906 -30 36 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 2002 -30 37 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2098 -30 37 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2194 -31 37 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2291 -31 38 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2388 -31 38 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2485 -32 38 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2583 -32 39 0 | 1783 1600 0 350 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 2681 -32 39 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2779 -32 39 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 2878 -32 40 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 2976 -32 40 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 3075 -32 41 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3174 -32 41 0 | 0 0 0 275 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3273 -32 41 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3372 -32 42 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3471 -32 42 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3570 -33 42 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3769 -32 43 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 3968 -32 44 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4167 -33 44 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 4366 -33 45 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 4565 -33 45 0 | 0 0 0 320 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 4765 -33 46 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 4964 -33 46 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 5164 -33 47 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 5364 -33 49 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 5564 -33 50 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 5763 -33 49 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 5963 -33 50 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 6163 -33 51 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 6363 -33 52 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 6563 -33 53 0 | 0 0 0 510 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 6763 -33 54 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 6962 -34 52 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 7162 -33 53 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 7362 -33 54 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2906 | TOTAL PUT 2906 137969 +1326
| MONTH PUT/CALL RATIO 3.84
| MONTH TOTAL 3662 304425 +1572
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 1771 +31 30 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1676 +30 30 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1583 +30 30 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1491 +29 30 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1401 +29 30 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1312 +28 30 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1226 +28 30 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1142 +28 30 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1060 +27 30 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 981 +27 29 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 905 +26 29 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 832 +26 29 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 739 +24 27 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 675 +25 28 0 | 0 0 0 0 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 613 +23 28 0 | 0 0 0 0 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 556 +24 28 0 | 534 515 0 28 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 502 +22 28 0 | 487 458 0 32 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 454 +21 28 0 | 603 603 0 13 0
JAN-25 7500 C 0 0 0 0 0 | 0 0 0 408 +18 28 0 | 446 365 0 65 0
JAN-25 7600 C 0 0 0 0 0 | 0 0 0 369 +17 28 0 | 650 351 0 3 0
JAN-25 7700 C 0 0 0 0 0 | 0 0 0 332 +15 29 0 | 0 0 0 0 0
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 300 +14 29 0 | 0 0 0 0 0
JAN-25 7900 C 0 0 0 0 0 | 0 0 0 270 +12 29 0 | 555 221 0 400 0
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 244 +12 29 0 | 691 226 0 271 0
JAN-25 8100 C 193 193 193 193 1 | 0 0 0 220 +10 30 0 | 645 172 1 344 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 199 +9 30 0 | 601 150 0 361 0
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 180 +10 30 0 | 561 279 0 150 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 162 +8 31 0 | 523 225 0 20 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 148 +9 31 0 | 580 255 0 12 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 133 +8 31 0 | 454 297 0 20 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 120 +7 32 0 | 423 423 0 10 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 109 +7 32 0 | 394 394 0 10 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 99 +7 32 0 | 368 368 0 10 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 89 +6 32 0 | 114 93 0 8 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 81 +6 33 0 | 0 0 0 0 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 71 +5 33 0 | 230 88 0 100 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 64 +4 33 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 58 +4 33 0 | 100 100 0 10 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 53 +4 34 0 | 151 109 0 4 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 48 +4 34 0 | 140 124 0 10 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 43 +3 34 0 | 280 108 0 6 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 39 +3 34 0 | 266 99 0 2 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 36 +3 35 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 32 +2 35 0 | 0 0 0 0 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 30 +3 35 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 27 +3 35 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 25 +3 36 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 23 +3 36 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 21 +2 36 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 19 +2 36 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 17 +1 36 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 16 +2 37 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 15 +2 37 0 | 55 55 0 1 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 14 +2 37 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 0 | TOTAL CALL 1 1890 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
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 19 -3 31 0 | 27 25 0 144 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 24 -4 30 0 | 32 32 0 60 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 31 -4 30 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 39 -5 30 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 49 -4 30 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 61 -2 30 0 | 105 105 0 1 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 73 -3 30 0 | 86 70 0 1 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 86 -6 29 0 | 110 105 0 10 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 104 -6 29 0 | 146 70 0 8 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 124 -7 29 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 142 147 136 147 -8 29 200 | 149 135 200 662 +200
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 173 -8 29 0 | 207 149 0 350 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 203 -8 29 0 | 195 182 0 60 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 237 -9 29 0 | 284 215 0 24 0
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 275 -11 29 0 | 329 313 0 30 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 318 -12 29 300 | 0 0 300 300 +300
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 365 -13 29 0 | 463 374 0 255 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 416 -15 29 0 | 415 306 0 30 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 471 -16 29 0 | 459 291 0 386 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 529 -17 29 0 | 500 500 0 7 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 594 -17 30 0 | 562 562 0 7 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 663 -23 30 0 | 0 0 0 0 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 732 -26 30 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 796 -22 30 0 | 483 483 0 20 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 871 -23 30 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 949 -23 30 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1029 -24 31 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1111 -25 31 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1194 -26 31 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1279 -27 31 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1366 -27 32 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1454 -28 32 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1544 -28 32 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1634 -28 32 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1726 -28 33 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1818 -29 33 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 1911 -30 33 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2005 -30 33 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2100 -30 34 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2195 -30 34 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2290 -31 34 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2386 -31 34 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2483 -31 35 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2579 -32 35 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2677 -31 35 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 2774 -31 35 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 2872 -31 36 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 2970 -31 36 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3068 -32 36 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3166 -32 36 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3264 -33 36 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3363 -32 37 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3462 -32 37 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3561 -32 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 2355 +500
| MONTH PUT/CALL RATIO 500.00
| MONTH TOTAL 501 4245 +500
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 3041 +37 32 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2991 +37 32 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2941 +37 31 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2892 +37 32 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2843 +38 32 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2793 +38 31 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2744 +38 31 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2695 +38 31 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2646 +39 31 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2597 +39 31 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2548 +39 31 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2499 +39 31 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2402 +39 31 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2306 +40 31 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2210 +40 30 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2115 +40 30 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2021 +41 30 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1928 +41 30 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1837 +42 30 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1746 +41 30 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1658 +42 30 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1570 +42 29 0 | 1222 482 0 823 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1485 +42 29 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1401 +42 29 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1319 +41 29 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1239 +40 29 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1162 +40 29 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1087 +39 29 0 | 870 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1014 +38 28 0 | 1679 219 0 23 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 944 +36 28 0 | 727 194 0 1307 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 858 +26 27 0 | 1439 171 0 20 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 794 +24 27 0 | 694 127 0 1672 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 734 +26 27 0 | 1367 101 0 38 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 676 +27 27 0 | 600 109 0 70 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 624 +27 27 0 | 1167 85 0 389 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 574 +26 27 0 | 719 49 0 793 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 528 +24 27 0 | 739 98 0 2430 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 486 +23 27 0 | 691 57 0 900 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 448 +23 27 0 | 497 92 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 410 +20 27 0 | 638 30 0 838 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 377 +19 28 0 | 375 28 0 279 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 347 +18 28 0 | 618 25 0 6110 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 321 +18 28 0 | 578 23 0 156 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 294 +16 28 0 | 710 31 0 1450 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 271 +16 28 0 | 700 24 0 656 0
MAR-25 8400 C 0 0 0 0 0 | 273 273 273 249 +15 29 1 | 790 13 1 166 +1
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 229 +13 29 0 | 448 219 0 44 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 211 +13 29 0 | 711 171 0 1615 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 194 +12 29 0 | 304 159 0 1247 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 179 +12 29 0 | 480 146 0 15 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 171 +13 30 0 | 323 173 0 17 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 154 +8 30 0 | 260 100 0 1224 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 142 +8 30 0 | 215 215 0 3 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 130 +7 30 0 | 110 110 0 20 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 120 +7 30 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 110 +6 31 0 | 339 282 0 39 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 101 +5 31 0 | 318 76 0 98 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 93 +5 31 0 | 0 0 0 0 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 86 +5 31 0 | 0 0 0 0 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 80 +6 31 0 | 262 262 0 4 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 73 +4 31 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 67 +4 32 0 | 0 0 0 120 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 63 +4 32 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 58 +4 32 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 54 +3 32 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 50 +4 32 0 | 78 78 0 30 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 46 +3 32 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 43 +3 33 0 | 79 33 0 237 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 40 +2 33 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 37 +3 33 0 | 31 31 0 119 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 35 +2 33 0 | 35 35 0 7 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 33 +4 34 0 | 110 33 0 187 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 29579 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 54 12 0 118 0
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 2 +1 30 0 | 39 20 0 14 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 31 20 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 5 +3 31 0 | 33 21 0 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 6 +3 31 0 | 115 20 0 597 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 7 +3 31 0 | 36 28 0 6 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 8 +3 31 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 9 +3 31 0 | 28 26 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 10 +3 31 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 11 +3 31 0 | 158 25 0 1515 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 14 +3 31 0 | 101 69 0 130 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 18 +3 31 0 | 260 50 0 1120 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 23 +5 31 0 | 193 31 0 865 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 28 +5 30 0 | 151 50 0 1879 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 34 +5 30 0 | 220 37 0 2392 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 42 +6 30 0 | 296 50 0 1408 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 50 +6 30 0 | 284 56 0 1605 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 60 +6 30 0 | 375 62 0 2948 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 69 +4 29 0 | 301 118 0 1303 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 81 +2 29 0 | 395 68 0 4530 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 94 +1 29 0 | 397 267 0 623 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 109 +3 29 0 | 536 85 0 227 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 127 +4 29 0 | 495 109 0 1162 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 147 +5 28 0 | 570 164 0 2771 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 169 +4 28 0 | 599 204 0 1867 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 193 +3 28 0 | 643 135 0 999 0
MAR-25 6700 P 0 0 0 0 0 | 213 213 213 219 +1 28 100 | 670 197 100 1159 -50
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 248 0 28 0 | 680 220 0 1972 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 280 -1 28 0 | 714 275 0 405 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 314 -3 27 0 | 782 289 0 1068 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 351 -8 27 0 | 851 347 0 136 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 395 -9 27 0 | 439 308 0 1119 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 440 -11 27 0 | 584 439 0 725 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 491 -12 27 0 | 538 353 0 1237 0
MAR-25 7500 P 0 0 0 0 0 | 537 537 537 545 -14 27 7 | 710 333 7 3702 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 603 -15 27 0 | 738 527 0 1584 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 681 -1 28 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 745 0 29 0 | 662 500 0 101 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 795 -19 28 0 | 593 585 0 74 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 864 -18 28 0 | 688 500 0 250 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 936 -19 28 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1010 -20 28 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1086 -21 29 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1164 -22 29 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1244 -22 29 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1325 -24 29 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1408 -24 29 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1492 -25 29 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1578 -25 30 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1665 -26 30 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1753 -26 30 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1841 -28 30 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1931 -28 30 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2022 -28 31 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2113 -29 31 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2206 -29 31 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2298 -30 31 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2392 -30 31 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2486 -30 32 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2580 -31 32 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2675 -31 32 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2771 -31 32 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2866 -32 32 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2962 -32 32 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3059 -32 33 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3156 -32 33 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3252 -33 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3350 -33 33 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3447 -33 33 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3545 -33 34 0 | 0 0 0 150 0
TOTAL PUT 0 | TOTAL PUT 107 | TOTAL PUT 107 42284 -50
| MONTH PUT/CALL RATIO 107.00
| MONTH TOTAL 108 71863 -49
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 3557 +34 30 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3457 +34 29 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3358 +34 29 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3259 +34 29 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3160 +33 29 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3062 +34 29 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2964 +34 29 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2866 +33 29 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2769 +33 29 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2721 +33 29 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2673 +33 29 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2625 +33 29 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2577 +33 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2530 +34 29 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2482 +33 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2388 +33 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2295 +33 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2203 +33 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2112 +32 28 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2022 +32 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1934 +32 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1848 +32 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1762 +31 28 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1679 +32 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1597 +31 28 0 | 0 0 0 1600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1518 +32 28 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1440 +31 27 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1364 +31 27 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1290 +30 27 0 | 1162 1162 0 1301 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1219 +30 27 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1150 +30 27 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1083 +29 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1018 +29 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 952 +29 27 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 892 +27 27 0 | 1276 175 0 402 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 835 +26 27 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 781 +29 27 0 | 227 160 0 2 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 731 +28 27 0 | 202 174 0 1 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 683 +27 27 0 | 391 92 0 700 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 638 +27 27 100 | 0 0 100 100 +100
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 596 +25 27 0 | 700 115 0 1451 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 556 +24 27 0 | 207 131 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 520 +24 27 0 | 852 103 0 501 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 486 +22 27 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 454 +22 27 0 | 708 41 0 104 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 424 +21 27 0 | 0 0 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 396 +20 27 0 | 770 28 0 10 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 371 +20 27 0 | 0 0 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 348 +21 28 0 | 820 31 0 18 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 327 +21 28 400 | 0 0 400 400 +200
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 307 +21 28 0 | 700 28 0 11 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 289 +23 28 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 271 +23 28 0 | 592 22 0 338 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 263 +39 29 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 248 +40 29 0 | 0 0 0 1200 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 233 +40 29 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 220 +41 29 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 207 +41 30 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 196 +42 30 0 | 500 10 0 36 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 185 +42 30 0 | 0 0 0 200 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 174 +41 30 0 | 320 320 0 325 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 165 +41 30 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 156 +41 31 0 | 0 0 0 0 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 147 +41 31 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 140 +41 31 0 | 0 0 0 200 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 132 +40 31 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 125 +40 31 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 119 +40 31 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 113 +39 32 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 107 +39 32 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 102 +38 32 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 97 +38 32 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 92 +37 32 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 88 +37 33 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 84 +36 33 0 | 66 48 0 16 0
TOTAL CALL 0 | TOTAL CALL 500 | TOTAL CALL 500 14189 +300
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 2 0 29 0 | 43 14 0 76 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 38 24 0 60 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 45 24 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 5 -1 29 0 | 41 25 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 7 0 29 0 | 50 26 0 76 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 9 0 29 0 | 59 32 0 600 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 11 -1 29 0 | 75 75 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 14 -1 29 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 16 -1 29 0 | 79 55 0 600 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 18 -1 29 0 | 104 29 0 1025 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 20 -1 29 0 | 75 75 0 2 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 22 -1 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 25 0 29 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 27 -1 28 0 | 0 0 0 3680 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 33 -1 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 40 -1 28 0 | 354 354 0 3880 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 48 -1 28 0 | 105 105 0 2 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 57 -2 28 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 67 -2 28 0 | 203 92 0 3578 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 79 -2 28 0 | 212 183 0 1450 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 93 -2 28 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 107 -3 28 0 | 117 117 0 1400 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 128 -1 28 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 145 -1 28 0 | 829 190 0 2450 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 163 -1 28 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 183 -1 27 0 | 0 0 0 500 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 205 -2 27 0 | 0 0 0 700 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 230 -2 27 0 | 661 661 0 601 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 257 -3 27 0 | 276 276 0 500 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 286 -4 27 0 | 0 0 0 2000 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 319 -4 27 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 354 -5 27 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 389 -8 26 0 | 0 0 0 200 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 428 -11 26 0 | 425 404 0 280 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 472 -11 26 0 | 463 333 0 1 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 518 -12 26 0 | 489 474 0 750 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 567 -13 26 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 620 -14 26 0 | 0 0 0 150 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 675 -15 26 0 | 0 0 0 100 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 762 +11 27 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 828 +15 28 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 895 +18 28 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 924 -16 27 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1006 -5 27 0 | 0 0 0 600 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1078 -3 27 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1152 -1 28 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1227 0 28 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1304 +1 28 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1382 +2 28 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1461 +2 28 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1543 +4 29 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1625 +5 29 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1708 +5 29 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1793 +6 29 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1878 +6 29 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1965 +7 29 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2052 +7 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2141 +8 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2230 +8 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2319 +7 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2410 +7 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2501 +7 31 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2592 +7 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2685 +7 31 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2777 +6 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2870 +6 31 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2964 +6 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3058 +5 32 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3152 +5 32 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3247 +4 32 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3342 +4 32 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3437 +3 32 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3533 +3 33 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3629 +2 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 26655 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 500 40844 +300
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 2714 +33 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2667 +33 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2621 +33 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2574 +32 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2529 +33 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2483 +32 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2393 +32 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2304 +32 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2216 +32 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2129 +31 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2044 +31 28 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1961 +31 28 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1878 +30 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1798 +30 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1719 +30 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1642 +30 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1567 +29 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1494 +29 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1423 +30 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1353 +29 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1286 +29 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1221 +29 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1158 +29 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1096 +28 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1025 +27 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 969 +27 26 0 | 478 206 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 915 +28 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 864 +28 26 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 816 +28 26 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 770 +27 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 726 +26 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 685 +25 26 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 646 +25 26 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 609 +24 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 575 +24 26 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 542 +23 26 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 511 +21 27 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 482 +19 27 0 | 884 220 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 455 +20 27 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 429 +19 27 0 | 751 751 0 1 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 405 +18 27 0 | 690 300 0 1 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 383 +19 27 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 361 +18 27 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 341 +17 27 0 | 615 615 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 321 +16 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 296 +15 27 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 278 +15 27 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 261 +14 27 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 245 +13 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 231 +13 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 217 +13 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 203 +11 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 191 +11 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 180 +11 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 169 +11 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 158 +10 28 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 149 +10 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 140 +9 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 131 +8 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 123 +8 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 116 +8 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 109 +8 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 102 +7 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 96 +7 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 90 +6 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 85 +6 28 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 38 -1 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 41 -1 28 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 45 -1 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 48 -2 28 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 53 -1 28 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 57 -2 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 67 -2 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 78 -2 28 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 90 -2 28 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 103 -3 28 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 118 -3 28 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 135 -3 28 0 | 140 130 0 2 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 152 -4 28 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 172 -7 28 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 197 -2 28 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 218 -2 27 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 241 -2 27 0 | 257 256 0 60 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 266 -3 27 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 293 -3 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 323 -3 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 354 -5 27 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 388 -5 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 425 -5 27 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 464 -6 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 505 -7 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 550 -7 26 0 | 615 615 0 200 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 596 -8 26 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 645 -8 26 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 697 -9 26 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 750 -9 26 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 806 -10 26 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 866 -11 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 924 -14 26 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 987 -15 26 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1052 -16 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1119 -12 27 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1187 -13 27 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1257 -14 27 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1329 -14 27 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1402 -15 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1477 -15 27 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1553 -16 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1630 -17 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1709 -17 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1789 -18 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1870 -19 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1952 -19 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2035 -20 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2119 -21 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2205 -21 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2291 -21 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2377 -23 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2465 -23 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2554 -23 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2643 -23 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2732 -24 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2823 -24 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2914 -25 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3005 -26 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3097 -26 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3190 -26 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3283 -26 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3376 -27 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3470 -27 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3564 -28 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3659 -28 28 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 3574 +34 27 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3476 +34 27 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3378 +34 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3281 +33 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3185 +34 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3089 +33 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2995 +34 27 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2901 +34 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2807 +33 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2715 +33 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2624 +33 26 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2534 +33 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2358 +33 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2187 +33 26 0 | 0 0 0 450 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2022 +32 26 0 | 580 580 0 851 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1864 +31 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1713 +31 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1569 +30 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1446 +30 26 0 | 0 0 0 750 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1313 +30 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1190 +29 26 0 | 0 0 0 400 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1076 +27 26 0 | 1640 260 0 201 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 971 +26 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 876 +25 26 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 789 +24 26 0 | 0 0 0 500 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 710 +22 26 0 | 0 0 0 700 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 639 +21 26 0 | 0 0 0 2100 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 575 +19 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 518 +18 26 0 | 961 100 0 30 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 454 +16 26 0 | 878 75 0 271 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 406 +15 26 0 | 772 71 0 1 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 362 +14 26 0 | 303 40 0 1 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 323 +13 26 0 | 208 38 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 287 +12 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 256 +12 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 227 +10 26 0 | 566 520 0 180 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 202 +9 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 179 +8 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 159 +8 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 141 +7 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 126 +7 26 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 111 +6 26 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 99 +6 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 88 +5 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 78 +5 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 69 +4 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 61 +4 26 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 54 +3 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 48 +3 27 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 43 +3 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 38 +3 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 34 +3 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 30 +2 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 27 +2 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 24 +2 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 21 +1 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 19 +2 27 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 17 +2 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 13 +1 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 10 9 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6443 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 8 0 27 0 | 57 44 0 16 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 15 -1 26 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 19 0 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 23 -1 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 29 0 27 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 35 0 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 41 -1 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 49 -1 26 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 58 -1 26 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 68 -1 26 0 | 205 205 0 3051 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 92 -1 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 121 -1 26 0 | 0 0 0 1200 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 156 -2 26 0 | 0 0 0 1450 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 198 -3 26 0 | 0 0 0 2221 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 247 -3 26 0 | 0 0 0 627 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 303 -4 26 0 | 310 270 0 800 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 367 -5 26 0 | 0 0 0 1100 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 436 -6 26 0 | 0 0 0 300 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 513 -8 26 0 | 351 337 0 400 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 598 -10 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 694 -10 25 0 | 690 640 0 1 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 798 -12 25 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 910 -14 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1032 -15 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1161 -17 25 0 | 1180 1180 0 700 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1297 -18 26 0 | 1283 1009 0 340 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1440 -19 26 0 | 1190 1190 0 1 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1588 -18 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1740 -19 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1896 -20 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2057 -21 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2221 -22 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2390 -22 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2561 -24 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2736 -25 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2913 -26 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3093 -26 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3275 -27 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3460 -27 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3645 -28 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3833 -28 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4022 -29 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4212 -29 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4403 -30 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4595 -30 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4788 -31 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4982 -31 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5177 -31 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5372 -31 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5568 -31 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5764 -32 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5961 -32 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6158 -32 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6355 -33 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6553 -32 27 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6751 -32 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6949 -33 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 7147 -33 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7346 -33 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 12711 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 19154 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 3588 +34 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3493 +34 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3398 +34 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3304 +34 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3211 +34 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3118 +33 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3027 +34 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2937 +34 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2847 +33 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2759 +33 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2672 +33 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2587 +34 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2419 +33 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2258 +33 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2102 +32 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1952 +31 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1809 +31 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1673 +30 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1558 +32 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1432 +31 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1314 +30 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1204 +29 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1101 +27 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1007 +26 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 920 +25 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 841 +24 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 768 +22 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 702 +21 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 633 +27 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 576 +28 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 524 +28 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 476 +28 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 432 +28 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 392 +28 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 356 +28 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 323 +28 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 293 +28 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 265 +27 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 240 +26 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 218 +26 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 197 +25 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 178 +24 25 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 21 0 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 26 0 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 31 0 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 37 0 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 44 0 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 51 -1 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 60 0 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 70 0 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 80 -1 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 92 -1 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 105 -1 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 120 0 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 152 -1 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 191 -1 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 235 -2 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 285 -3 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 342 -3 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 406 -4 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 477 -4 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 554 -5 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 639 -6 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 721 -9 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 818 -10 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 924 -11 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1037 -12 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1158 -14 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1285 -15 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1418 -17 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1558 -18 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1709 -6 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1857 -6 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2009 -6 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2165 -6 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2325 -6 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2489 -6 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2656 -6 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2826 -6 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2998 -7 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3173 -8 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3351 -8 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3530 -9 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3711 -10 25 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 3668 +33 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3579 +34 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3491 +34 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3403 +34 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3316 +34 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3230 +34 30 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3145 +34 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3061 +34 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2977 +33 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2895 +33 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2814 +34 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2733 +33 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2575 +33 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2421 +32 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2272 +32 28 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2127 +32 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1986 +31 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1850 +31 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1719 +30 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1592 +29 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1471 +29 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1354 +28 26 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1243 +27 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1137 +27 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1038 +25 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 945 +24 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 857 +23 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 775 +23 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 697 +21 23 0 | 888 692 0 18 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 625 +21 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 557 +19 23 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 495 +18 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 437 +17 22 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 384 +16 22 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 336 +15 21 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 291 +13 21 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 252 +13 21 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 216 +12 20 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 183 +10 20 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 155 +9 20 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 130 +8 19 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 108 +8 19 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 88 +6 19 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 72 +5 18 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 58 +5 18 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 46 +4 18 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 36 +3 17 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 28 +3 17 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 21 +2 17 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 16 +2 16 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12 +2 16 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9 +1 16 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6 +1 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 95 -1 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 106 0 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 118 0 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 130 0 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 143 0 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 157 0 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 172 0 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 188 0 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 204 -1 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 222 -1 30 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 241 0 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 260 -1 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 302 -1 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 348 -2 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 399 -2 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 454 -2 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 513 -3 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 577 -3 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 646 -4 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 719 -5 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 798 -5 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 881 -6 26 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 970 -7 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1064 -7 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1165 -9 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1272 -10 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1384 -11 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1502 -11 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1624 -13 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1752 -13 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1884 -15 23 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2022 -16 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2164 -17 22 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2311 -18 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2463 -19 21 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2618 -21 21 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2779 -21 21 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2943 -22 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3110 -24 20 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3282 -25 20 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3457 -26 19 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3635 -26 19 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3815 -28 19 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3999 -29 18 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4185 -29 18 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4373 -30 18 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4563 -31 17 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4755 -31 17 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4948 -32 17 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5143 -32 16 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5339 -32 16 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5536 -33 16 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5733 -33 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 3801 +43 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3717 +43 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3635 +44 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3553 +44 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3472 +44 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3392 +45 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3312 +45 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3234 +46 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3156 +46 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3079 +46 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3003 +46 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2928 +46 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2781 +48 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2637 +48 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2496 +48 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2360 +49 28 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2227 +49 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2097 +49 27 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1972 +50 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1850 +49 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1732 +49 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1618 +49 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1508 +49 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1402 +48 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1300 +45 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1206 +45 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1115 +44 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1028 +43 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 946 +42 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 867 +41 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 793 +40 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 723 +39 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 656 +37 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 594 +36 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 535 +35 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 480 +33 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 429 +31 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 382 +30 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 338 +28 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 297 +26 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 260 +24 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 226 +22 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 0 193 +8 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 209 +8 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 227 +9 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 245 +9 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 264 +9 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 284 +10 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 304 +10 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 326 +11 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 348 +11 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 371 +11 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 395 +11 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 420 +11 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 473 +13 29 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 529 +13 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 588 +13 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 652 +14 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 719 +14 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 789 +14 27 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 864 +15 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 942 +14 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1024 +14 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1110 +14 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1200 +14 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1294 +13 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1392 +10 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1498 +10 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1607 +9 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1720 +8 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1838 +7 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1959 +6 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2085 +5 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2215 +4 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2348 +2 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2486 +1 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2627 0 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2772 -2 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2921 -4 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3074 -5 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3230 -7 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3389 -9 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3552 -11 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3718 -13 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 3936 +36 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3856 +35 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3778 +36 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3700 +36 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3623 +36 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3547 +36 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3471 +35 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3397 +36 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3323 +36 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3249 +35 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3177 +35 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3105 +35 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2964 +35 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2826 +35 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2692 +35 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2560 +35 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2431 +34 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2306 +34 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2183 +33 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2064 +33 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1948 +32 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1835 +32 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1726 +32 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1620 +31 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1517 +31 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1421 +30 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1328 +29 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1239 +29 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1153 +28 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1071 +27 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 992 +26 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 917 +26 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 844 +24 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 776 +24 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 711 +23 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 649 +22 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 590 +21 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 535 +20 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 483 +19 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 434 +18 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 389 +17 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 346 +15 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 0 288 +1 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 308 0 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 330 +1 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 352 +1 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 375 +1 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 399 +1 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 423 0 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 449 +1 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 475 +1 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 501 0 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 529 0 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 557 0 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 616 0 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 678 0 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 744 0 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 812 0 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 883 -1 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 958 -1 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1035 -2 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1116 -2 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1200 -3 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1287 -3 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1378 -3 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1472 -4 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1569 -4 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1673 -5 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1780 -6 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1891 -6 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2005 -7 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2123 -8 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2244 -9 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2369 -9 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2496 -11 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2628 -11 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2763 -12 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2901 -13 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3042 -14 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3187 -15 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3335 -16 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3486 -17 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3641 -18 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3798 -20 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 3550 +36 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3479 +36 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3409 +37 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3339 +36 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3270 +36 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3134 +36 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3000 +35 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2870 +36 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2742 +36 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2616 +35 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2493 +34 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2373 +34 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2256 +34 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2141 +34 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2029 +33 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1920 +33 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1814 +33 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1710 +32 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1613 +31 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1519 +31 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1428 +30 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1340 +30 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1255 +29 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1173 +28 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1094 +28 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1018 +27 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 945 +26 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 875 +26 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 807 +24 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 743 +23 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 682 +23 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 624 +22 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 569 +21 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 516 +19 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 467 +19 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 0 564 +1 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 593 +1 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 623 +2 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 653 +1 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 684 +1 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 748 +1 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 814 0 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 884 +1 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 956 +1 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1030 0 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1107 -1 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1187 -1 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1270 -1 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1355 -1 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1443 -2 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1534 -2 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1628 -2 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1724 -3 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1827 -4 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1933 -4 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2042 -5 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2154 -5 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2269 -6 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2387 -7 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2508 -7 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2632 -8 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2759 -9 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2889 -9 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3021 -11 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3157 -12 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3296 -12 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3438 -13 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3583 -14 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3730 -16 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3881 -16 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 1.12
MARKET TOTAL 19657 629881 +2483
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED