HANG SENG TECH 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 4650 95 44 44 90 47 108 -25
C OCT-24 4500 91 74 42 159 72 799 -36
C OCT-24 5100 77 10 52 16 9 126 -8
C OCT-24 5000 72 14 51 42 13 361 -10
P OCT-24 4400 71 171 41 180 90 55 +19
C NOV-24 4550 58 158 40 229 209 173 -35
C OCT-24 4900 51 18 48 38 18 81 -14
P NOV-24 2650 51 1 56 5 4 111 0
C OCT-24 4950 45 16 50 47 14 67 -12
C OCT-24 4600 44 52 43 122 50 175 -28
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 OCT 2024, WEDNESDAY 17 OCT 2024, THURSDAY
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 2650 C 0 0 0 0 0 | 0 0 0 1687 -61 0 0 | 0 0 0 0 0
OCT-24 2700 C 0 0 0 0 0 | 0 0 0 1637 -61 0 0 | 0 0 0 0 0
OCT-24 2750 C 0 0 0 0 0 | 0 0 0 1587 -61 0 0 | 0 0 0 0 0
OCT-24 2800 C 0 0 0 0 0 | 0 0 0 1537 -61 0 0 | 0 0 0 0 0
OCT-24 2850 C 0 0 0 0 0 | 0 0 0 1487 -61 0 0 | 0 0 0 0 0
OCT-24 2900 C 0 0 0 0 0 | 0 0 0 1437 -61 0 0 | 0 0 0 0 0
OCT-24 2950 C 0 0 0 0 0 | 0 0 0 1387 -61 0 0 | 0 0 0 0 0
OCT-24 3000 C 0 0 0 0 0 | 0 0 0 1337 -61 0 0 | 0 0 0 0 0
OCT-24 3050 C 0 0 0 0 0 | 0 0 0 1287 -61 0 0 | 0 0 0 0 0
OCT-24 3100 C 0 0 0 0 0 | 0 0 0 1237 -61 0 0 | 0 0 0 0 0
OCT-24 3150 C 0 0 0 0 0 | 0 0 0 1187 -61 0 0 | 0 0 0 0 0
OCT-24 3200 C 0 0 0 0 0 | 0 0 0 1137 -61 0 0 | 0 0 0 0 0
OCT-24 3250 C 0 0 0 0 0 | 0 0 0 1087 -61 0 0 | 0 0 0 0 0
OCT-24 3300 C 0 0 0 0 0 | 0 0 0 1037 -61 0 0 | 1921 281 0 167 0
OCT-24 3350 C 0 0 0 0 0 | 0 0 0 987 -61 0 0 | 1680 166 0 100 0
OCT-24 3400 C 0 0 0 0 0 | 0 0 0 937 -61 0 0 | 1275 141 0 106 0
OCT-24 3450 C 0 0 0 0 0 | 0 0 0 888 -61 50 0 | 1750 130 0 149 0
OCT-24 3500 C 0 0 0 0 0 | 0 0 0 838 -61 47 0 | 1705 107 0 499 0
OCT-24 3550 C 0 0 0 0 0 | 0 0 0 788 -61 44 0 | 1861 84 0 447 0
OCT-24 3600 C 0 0 0 0 0 | 0 0 0 739 -61 46 0 | 1560 68 0 336 0
OCT-24 3650 C 0 0 0 0 0 | 0 0 0 690 -61 45 0 | 520 54 0 225 0
OCT-24 3700 C 0 0 0 0 0 | 0 0 0 641 -62 44 0 | 1635 40 0 121 0
OCT-24 3750 C 0 0 0 0 0 | 0 0 0 593 -61 44 0 | 1310 37 0 15 0
OCT-24 3800 C 0 0 0 0 0 | 0 0 0 546 -61 45 0 | 1400 27 0 118 0
OCT-24 3850 C 0 0 0 0 0 | 0 0 0 499 -61 44 0 | 1380 24 0 67 0
OCT-24 3900 C 0 0 0 0 0 | 0 0 0 454 -60 44 0 | 1470 18 0 710 0
OCT-24 3950 C 0 0 0 0 0 | 0 0 0 409 -61 43 0 | 1435 15 0 540 0
OCT-24 4000 C 0 0 0 0 0 | 456 456 456 366 -60 43 3 | 940 10 3 115 0
OCT-24 4050 C 0 0 0 0 0 | 0 0 0 325 -59 43 0 | 1158 8 0 41 0
OCT-24 4100 C 0 0 0 0 0 | 368 368 368 286 -58 42 3 | 830 7 3 34 -3
OCT-24 4150 C 0 0 0 0 0 | 350 350 350 249 -57 42 1 | 680 5 1 198 -1
OCT-24 4200 C 0 0 0 0 0 | 312 312 312 210 -60 40 1 | 1060 4 1 76 -1
OCT-24 4250 C 0 0 0 0 0 | 0 0 0 178 -54 40 0 | 1200 3 0 182 0
OCT-24 4300 C 0 0 0 0 0 | 148 148 148 151 -50 40 2 | 1050 3 2 57 0
OCT-24 4350 C 0 0 0 0 0 | 128 128 128 127 -47 40 2 | 1038 6 2 220 0
OCT-24 4400 C 0 0 0 0 0 | 110 110 108 107 -43 41 9 | 1050 6 9 177 +4
OCT-24 4450 C 0 0 0 0 0 | 200 200 200 89 -39 41 1 | 910 10 1 158 0
OCT-24 4500 C 0 0 0 0 0 | 159 159 72 74 -36 42 91 | 950 3 91 799 +50
OCT-24 4550 C 0 0 0 0 0 | 96 96 96 62 -32 43 8 | 760 3 8 75 +8
OCT-24 4600 C 0 0 0 0 0 | 122 122 50 52 -28 43 44 | 513 6 44 175 +43
OCT-24 4650 C 0 0 0 0 0 | 90 90 47 44 -25 44 95 | 730 29 95 108 -44
OCT-24 4700 C 0 0 0 0 0 | 80 94 80 37 -22 45 11 | 646 22 11 23 +1
OCT-24 4750 C 0 0 0 0 0 | 71 71 28 31 -20 46 16 | 735 10 16 156 +9
OCT-24 4800 C 0 0 0 0 0 | 23 23 23 26 -18 47 5 | 570 23 5 58 0
OCT-24 4850 C 0 0 0 0 0 | 43 43 23 22 -15 48 18 | 680 23 18 101 -17
OCT-24 4900 C 0 0 0 0 0 | 36 38 18 18 -14 48 51 | 658 18 51 81 -1
OCT-24 4950 C 0 0 0 0 0 | 40 47 14 16 -12 50 45 | 600 14 45 67 +13
OCT-24 5000 C 0 0 0 0 0 | 30 42 13 14 -10 51 72 | 600 13 72 361 +50
OCT-24 5100 C 0 0 0 0 0 | 16 16 9 10 -8 52 77 | 509 9 77 126 +35
OCT-24 5200 C 0 0 0 0 0 | 18 18 14 7 -7 53 7 | 490 13 7 337 -5
OCT-24 5300 C 0 0 0 0 0 | 17 17 7 5 -6 54 18 | 442 7 18 207 +6
OCT-24 5400 C 0 0 0 0 0 | 13 13 4 4 -4 57 33 | 400 4 33 319 +1
OCT-24 5500 C 0 0 0 0 0 | 7 8 3 3 -4 58 26 | 370 3 26 1492 -3
OCT-24 5600 C 0 0 0 0 0 | 6 6 5 2 -2 58 6 | 308 5 6 158 +6
OCT-24 5700 C 0 0 0 0 0 | 5 5 4 1 -2 57 5 | 281 4 5 117 +4
OCT-24 5800 C 0 0 0 0 0 | 4 4 4 1 -1 60 6 | 276 4 6 141 +6
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 238 3 0 105 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 218 2 0 507 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 189 3 0 176 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 166 2 0 50 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 159 2 0 22 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 148 22 0 60 0
OCT-24 6500 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 139 2 0 84 0
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 128 24 0 41 0
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 101 20 0 80 0
OCT-24 6800 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 107 1 0 59 0
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 110 11 0 80 0
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 96 1 0 295 0
TOTAL CALL 0 | TOTAL CALL 656 | TOTAL CALL 656 11318 +161
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 2650 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 14 2 0 170 0
OCT-24 2700 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 5 3 0 112 0
OCT-24 2750 P 0 0 0 0 0 | 2 2 2 1 0 94 10 | 7 2 10 19 -1
OCT-24 2800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 22 1 0 26 0
OCT-24 2850 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 14 1 0 17 0
OCT-24 2900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 41 1 0 38 0
OCT-24 2950 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 13 1 0 90 0
OCT-24 3000 P 0 0 0 0 0 | 2 2 2 1 0 77 30 | 54 1 30 611 0
OCT-24 3050 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 31 3 0 61 0
OCT-24 3100 P 0 0 0 0 0 | 2 2 2 1 0 71 5 | 40 1 5 181 -5
OCT-24 3150 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 46 2 0 246 0
OCT-24 3200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 64 2 0 305 0
OCT-24 3250 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 170 3 0 423 0
OCT-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 165 3 0 168 0
OCT-24 3350 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 200 3 0 708 0
OCT-24 3400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 201 3 0 216 0
OCT-24 3450 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 178 4 0 109 0
OCT-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 261 3 0 1612 0
OCT-24 3550 P 0 0 0 0 0 | 4 4 4 2 +1 49 1 | 268 4 1 247 0
OCT-24 3600 P 0 0 0 0 0 | 4 4 4 3 0 49 3 | 235 4 3 318 -3
OCT-24 3650 P 0 0 0 0 0 | 0 0 0 4 0 48 0 | 365 5 0 235 0
OCT-24 3700 P 0 0 0 0 0 | 0 0 0 5 0 46 0 | 280 4 0 174 0
OCT-24 3750 P 0 0 0 0 0 | 8 10 8 7 0 46 7 | 286 8 7 137 +4
OCT-24 3800 P 0 0 0 0 0 | 9 10 9 9 0 45 4 | 184 9 4 239 -3
OCT-24 3850 P 0 0 0 0 0 | 0 0 0 13 0 45 0 | 203 6 0 182 0
OCT-24 3900 P 0 0 0 0 0 | 14 16 14 17 +1 44 4 | 242 6 4 341 -2
OCT-24 3950 P 0 0 0 0 0 | 12 12 12 21 0 43 2 | 214 10 2 156 -2
OCT-24 4000 P 0 0 0 0 0 | 30 30 30 28 +1 42 20 | 235 10 20 209 +20
OCT-24 4050 P 0 0 0 0 0 | 33 33 33 37 +2 42 4 | 219 11 4 137 -4
OCT-24 4100 P 0 0 0 0 0 | 26 47 26 47 +2 41 3 | 239 13 3 72 +1
OCT-24 4150 P 0 0 0 0 0 | 0 0 0 60 +4 41 0 | 235 16 0 132 0
OCT-24 4200 P 0 0 0 0 0 | 38 56 38 75 +5 41 2 | 308 17 2 421 0
OCT-24 4250 P 0 0 0 0 0 | 62 100 54 93 +7 40 17 | 227 22 17 69 +13
OCT-24 4300 P 0 0 0 0 0 | 84 123 75 116 +12 41 41 | 256 22 41 77 +7
OCT-24 4350 P 0 0 0 0 0 | 84 150 84 141 +14 41 40 | 284 29 40 85 +33
OCT-24 4400 P 0 0 0 0 0 | 99 180 90 171 +19 41 71 | 434 30 71 55 +4
OCT-24 4450 P 0 0 0 0 0 | 131 214 131 203 +22 42 35 | 282 40 35 134 +15
OCT-24 4500 P 0 0 0 0 0 | 172 172 158 236 +23 41 31 | 306 46 31 351 +5
OCT-24 4550 P 0 0 0 0 0 | 175 175 175 274 +25 42 4 | 260 49 4 476 0
OCT-24 4600 P 0 0 0 0 0 | 229 229 229 317 +32 44 2 | 528 58 2 179 -2
OCT-24 4650 P 0 0 0 0 0 | 268 268 268 358 +35 45 2 | 321 87 2 169 0
OCT-24 4700 P 0 0 0 0 0 | 298 309 298 401 +38 46 2 | 343 75 2 247 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 445 +41 47 0 | 338 103 0 71 0
OCT-24 4800 P 0 0 0 0 0 | 352 352 352 489 +48 47 2 | 428 105 2 92 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 535 +44 48 0 | 380 131 0 27 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 582 +47 49 0 | 425 143 0 31 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 629 +49 50 0 | 382 155 0 82 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 676 +49 50 0 | 520 173 0 217 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 772 +52 51 0 | 675 223 0 84 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 870 +54 53 0 | 700 263 0 210 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 968 +56 54 0 | 795 319 0 4 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 1067 +57 57 0 | 857 380 0 3 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 1166 +58 58 0 | 808 435 0 5 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 1265 +58 58 0 | 965 510 0 31 0
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 1365 +59 62 0 | 879 573 0 2 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 1464 +59 60 0 | 0 0 0 0 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 1564 +60 63 0 | 0 0 0 0 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 1664 +60 66 0 | 0 0 0 0 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 1764 +60 69 0 | 0 0 0 0 0
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 1864 +61 72 0 | 0 0 0 0 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 1963 +60 0 0 | 0 0 0 0 0
OCT-24 6400 P 0 0 0 0 0 | 0 0 0 2063 +60 0 0 | 0 0 0 0 0
OCT-24 6500 P 0 0 0 0 0 | 0 0 0 2163 +60 0 0 | 0 0 0 0 0
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 2263 +60 0 0 | 0 0 0 0 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 2363 +60 0 0 | 0 0 0 0 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 2463 +60 0 0 | 0 0 0 0 0
OCT-24 6900 P 0 0 0 0 0 | 0 0 0 2563 +61 0 0 | 0 0 0 0 0
OCT-24 7000 P 0 0 0 0 0 | 0 0 0 2663 +61 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 342 | TOTAL PUT 342 10813 +80
| MONTH PUT/CALL RATIO 0.52
| MONTH TOTAL 998 22131 +241
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 2650 C 0 0 0 0 0 | 0 0 0 1700 -61 0 0 | 0 0 0 0 0
NOV-24 2700 C 0 0 0 0 0 | 0 0 0 1650 -61 0 0 | 0 0 0 0 0
NOV-24 2750 C 0 0 0 0 0 | 0 0 0 1600 -61 0 0 | 0 0 0 0 0
NOV-24 2800 C 0 0 0 0 0 | 0 0 0 1550 -61 0 0 | 0 0 0 0 0
NOV-24 2850 C 0 0 0 0 0 | 0 0 0 1501 -61 48 0 | 0 0 0 0 0
NOV-24 2900 C 0 0 0 0 0 | 0 0 0 1451 -61 47 0 | 0 0 0 0 0
NOV-24 2950 C 0 0 0 0 0 | 0 0 0 1401 -61 45 0 | 0 0 0 0 0
NOV-24 3000 C 0 0 0 0 0 | 0 0 0 1352 -61 47 0 | 0 0 0 0 0
NOV-24 3050 C 0 0 0 0 0 | 0 0 0 1302 -61 45 0 | 0 0 0 0 0
NOV-24 3100 C 0 0 0 0 0 | 0 0 0 1253 -61 45 0 | 0 0 0 0 0
NOV-24 3150 C 0 0 0 0 0 | 0 0 0 1204 -60 45 0 | 0 0 0 0 0
NOV-24 3200 C 0 0 0 0 0 | 0 0 0 1155 -60 45 0 | 0 0 0 0 0
NOV-24 3250 C 0 0 0 0 0 | 0 0 0 1106 -61 44 0 | 0 0 0 0 0
NOV-24 3300 C 0 0 0 0 0 | 0 0 0 1058 -60 44 0 | 0 0 0 0 0
NOV-24 3350 C 0 0 0 0 0 | 0 0 0 1010 -60 44 0 | 286 284 0 14 0
NOV-24 3400 C 0 0 0 0 0 | 0 0 0 962 -60 44 0 | 259 259 0 7 0
NOV-24 3450 C 0 0 0 0 0 | 0 0 0 915 -60 44 0 | 233 201 0 31 0
NOV-24 3500 C 0 0 0 0 0 | 0 0 0 868 -60 43 0 | 335 151 0 86 0
NOV-24 3550 C 0 0 0 0 0 | 0 0 0 822 -60 43 0 | 183 139 0 2 0
NOV-24 3600 C 0 0 0 0 0 | 0 0 0 777 -59 43 0 | 190 117 0 78 0
NOV-24 3650 C 0 0 0 0 0 | 0 0 0 732 -59 42 0 | 210 99 0 11 0
NOV-24 3700 C 0 0 0 0 0 | 0 0 0 688 -59 42 0 | 147 108 0 10 0
NOV-24 3750 C 0 0 0 0 0 | 0 0 0 646 -58 42 0 | 920 70 0 52 0
NOV-24 3800 C 0 0 0 0 0 | 0 0 0 604 -58 42 0 | 1595 59 0 48 0
NOV-24 3850 C 0 0 0 0 0 | 0 0 0 563 -57 41 0 | 1546 53 0 13 0
NOV-24 3900 C 0 0 0 0 0 | 0 0 0 524 -56 41 0 | 1097 48 0 13 0
NOV-24 3950 C 0 0 0 0 0 | 0 0 0 486 -55 41 0 | 1053 37 0 13 0
NOV-24 4000 C 0 0 0 0 0 | 0 0 0 449 -54 41 0 | 1200 35 0 15 0
NOV-24 4050 C 0 0 0 0 0 | 0 0 0 414 -53 41 0 | 1200 28 0 25 0
NOV-24 4100 C 0 0 0 0 0 | 0 0 0 380 -52 40 0 | 317 34 0 47 0
NOV-24 4150 C 0 0 0 0 0 | 0 0 0 347 -51 40 0 | 388 150 0 6 0
NOV-24 4200 C 0 0 0 0 0 | 0 0 0 311 -55 39 0 | 1247 75 0 20 0
NOV-24 4250 C 0 0 0 0 0 | 0 0 0 283 -48 39 0 | 675 19 0 6 0
NOV-24 4300 C 0 0 0 0 0 | 0 0 0 257 -46 39 0 | 1180 16 0 126 0
NOV-24 4350 C 0 0 0 0 0 | 336 336 255 234 -43 39 5 | 778 24 5 23 +2
NOV-24 4400 C 0 0 0 0 0 | 0 0 0 212 -41 39 0 | 1130 20 0 24 0
NOV-24 4450 C 0 0 0 0 0 | 280 280 212 192 -39 40 3 | 1032 17 3 23 +1
NOV-24 4500 C 0 0 0 0 0 | 253 253 175 175 -36 40 13 | 465 90 13 31 +13
NOV-24 4550 C 0 0 0 0 0 | 229 229 209 158 -35 40 58 | 335 100 58 173 +58
NOV-24 4600 C 0 0 0 0 0 | 198 199 198 144 -32 41 2 | 918 55 2 11 -2
NOV-24 4650 C 0 0 0 0 0 | 0 0 0 131 -30 41 0 | 308 51 0 26 0
NOV-24 4700 C 0 0 0 0 0 | 162 170 162 119 -26 42 8 | 893 25 8 49 -3
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 108 -27 42 0 | 824 24 0 20 0
NOV-24 4800 C 0 0 0 0 0 | 138 138 138 99 -24 42 1 | 362 118 1 34 -1
NOV-24 4850 C 0 0 0 0 0 | 122 122 122 90 -23 43 2 | 493 110 2 3 0
NOV-24 4900 C 0 0 0 0 0 | 135 135 106 82 -21 43 7 | 723 106 7 17 +2
NOV-24 4950 C 0 0 0 0 0 | 116 116 116 74 -21 44 8 | 709 90 8 83 +8
NOV-24 5000 C 0 0 0 0 0 | 108 108 93 68 -19 44 3 | 464 85 3 25 +2
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 56 -17 45 0 | 560 78 0 127 0
NOV-24 5200 C 0 0 0 0 0 | 77 77 68 47 -14 46 43 | 564 59 43 91 -19
NOV-24 5300 C 0 0 0 0 0 | 67 67 60 39 -13 46 24 | 529 56 24 32 +15
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 33 -11 47 0 | 487 41 0 192 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 28 -10 48 0 | 436 38 0 159 0
NOV-24 5600 C 0 0 0 0 0 | 46 46 46 24 -8 49 7 | 412 37 7 150 0
NOV-24 5700 C 0 0 0 0 0 | 32 32 32 21 -7 50 2 | 378 25 2 52 +2
NOV-24 5800 C 0 0 0 0 0 | 27 27 27 17 -6 50 6 | 352 21 6 49 +6
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 15 -5 51 0 | 318 29 0 42 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 13 -4 52 0 | 317 25 0 41 0
NOV-24 6100 C 0 0 0 0 0 | 22 22 22 11 -4 53 5 | 286 22 5 98 +5
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 9 -4 53 0 | 259 18 0 16 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 8 -3 54 0 | 252 17 0 45 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 7 -3 55 0 | 233 66 0 28 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 6 -3 55 0 | 217 11 0 61 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 5 -3 55 0 | 199 57 0 26 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 4 -3 55 0 | 62 50 0 13 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 3 -3 55 0 | 179 8 0 61 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 2 -3 54 0 | 41 41 0 9 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 1 -3 51 0 | 154 6 0 193 0
TOTAL CALL 0 | TOTAL CALL 197 | TOTAL CALL 197 2650 +89
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 2650 P 0 0 0 0 0 | 4 5 4 1 0 56 51 | 10 3 51 111 +51
NOV-24 2700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
NOV-24 2750 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
NOV-24 2800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 27 3 0 80 0
NOV-24 2850 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 6 4 0 14 0
NOV-24 2900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 9 5 0 23 0
NOV-24 2950 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 8 6 0 62 0
NOV-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 9 7 0 29 0
NOV-24 3050 P 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 0 0 0 0 0
NOV-24 3100 P 0 0 0 0 0 | 0 0 0 3 +1 45 0 | 26 10 0 4 0
NOV-24 3150 P 0 0 0 0 0 | 0 0 0 4 +1 45 0 | 63 5 0 120 0
NOV-24 3200 P 0 0 0 0 0 | 0 0 0 5 +1 45 0 | 41 10 0 15 0
NOV-24 3250 P 0 0 0 0 0 | 0 0 0 6 0 44 0 | 140 27 0 234 0
NOV-24 3300 P 0 0 0 0 0 | 0 0 0 8 +1 44 0 | 176 8 0 255 0
NOV-24 3350 P 0 0 0 0 0 | 0 0 0 10 +1 44 0 | 242 164 0 357 0
NOV-24 3400 P 0 0 0 0 0 | 0 0 0 12 +1 44 0 | 209 13 0 178 0
NOV-24 3450 P 0 0 0 0 0 | 0 0 0 15 +1 44 0 | 234 25 0 197 0
NOV-24 3500 P 0 0 0 0 0 | 16 17 16 19 +1 44 12 | 232 10 12 258 -11
NOV-24 3550 P 0 0 0 0 0 | 0 0 0 23 +2 43 0 | 286 25 0 71 0
NOV-24 3600 P 0 0 0 0 0 | 0 0 0 28 +2 43 0 | 133 22 0 56 0
NOV-24 3650 P 0 0 0 0 0 | 0 0 0 33 +2 43 0 | 110 27 0 15 0
NOV-24 3700 P 0 0 0 0 0 | 0 0 0 39 +2 42 0 | 164 11 0 34 0
NOV-24 3750 P 0 0 0 0 0 | 34 43 31 45 +2 42 4 | 150 22 4 19 +1
NOV-24 3800 P 0 0 0 0 0 | 51 51 51 52 +3 41 5 | 257 26 5 31 +5
NOV-24 3850 P 0 0 0 0 0 | 47 50 43 61 +3 41 16 | 108 25 16 77 -1
NOV-24 3900 P 0 0 0 0 0 | 0 0 0 72 +5 41 0 | 125 27 0 17 0
NOV-24 3950 P 0 0 0 0 0 | 60 67 60 83 +5 40 7 | 95 39 7 74 +4
NOV-24 4000 P 0 0 0 0 0 | 93 93 90 96 +6 40 6 | 490 50 6 11 +1
NOV-24 4050 P 0 0 0 0 0 | 80 109 80 110 +7 40 3 | 249 49 3 36 0
NOV-24 4100 P 0 0 0 0 0 | 90 90 90 126 +9 40 4 | 188 51 4 48 +4
NOV-24 4150 P 0 0 0 0 0 | 109 137 101 143 +10 39 10 | 137 59 10 55 +1
NOV-24 4200 P 0 0 0 0 0 | 115 123 111 162 +12 39 14 | 316 54 14 178 -4
NOV-24 4250 P 0 0 0 0 0 | 0 0 0 184 +14 39 0 | 201 63 0 9 0
NOV-24 4300 P 0 0 0 0 0 | 0 0 0 208 +16 39 0 | 219 64 0 58 0
NOV-24 4350 P 0 0 0 0 0 | 212 212 212 234 +18 39 3 | 249 82 3 30 +3
NOV-24 4400 P 0 0 0 0 0 | 193 193 192 263 +21 40 4 | 310 81 4 216 0
NOV-24 4450 P 0 0 0 0 0 | 0 0 0 293 +23 40 0 | 252 97 0 46 0
NOV-24 4500 P 0 0 0 0 0 | 0 0 0 325 +25 40 0 | 333 130 0 107 0
NOV-24 4550 P 0 0 0 0 0 | 0 0 0 358 +27 40 0 | 350 115 0 3 0
NOV-24 4600 P 0 0 0 0 0 | 0 0 0 397 +30 41 0 | 331 146 0 69 0
NOV-24 4650 P 0 0 0 0 0 | 0 0 0 433 +31 42 0 | 320 154 0 32 0
NOV-24 4700 P 0 0 0 0 0 | 0 0 0 471 +33 42 0 | 318 283 0 2 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 510 +35 42 0 | 464 244 0 5 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 550 +36 43 0 | 368 246 0 205 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 591 +38 43 0 | 369 236 0 6 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 633 +40 43 0 | 428 313 0 10 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 675 +41 44 0 | 429 405 0 12 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 719 +43 44 0 | 359 254 0 56 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 807 +45 45 0 | 319 299 0 55 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 898 +46 46 0 | 510 353 0 54 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 990 +49 47 0 | 424 406 0 50 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 1083 +50 47 0 | 591 478 0 6 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 1178 +52 48 0 | 900 542 0 18 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 1274 +54 49 0 | 645 637 0 6 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 1370 +54 50 0 | 0 0 0 0 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 1467 +55 50 0 | 0 0 0 0 0
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 1565 +56 51 0 | 0 0 0 0 0
NOV-24 6000 P 0 0 0 0 0 | 0 0 0 1663 +57 52 0 | 0 0 0 0 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 1761 +57 53 0 | 0 0 0 0 0
NOV-24 6200 P 0 0 0 0 0 | 0 0 0 1859 +57 53 0 | 0 0 0 0 0
NOV-24 6300 P 0 0 0 0 0 | 0 0 0 1958 +58 54 0 | 0 0 0 0 0
NOV-24 6400 P 0 0 0 0 0 | 0 0 0 2057 +58 55 0 | 0 0 0 0 0
NOV-24 6500 P 0 0 0 0 0 | 0 0 0 2156 +58 55 0 | 0 0 0 0 0
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 2256 +59 57 0 | 0 0 0 0 0
NOV-24 6700 P 0 0 0 0 0 | 0 0 0 2355 +59 57 0 | 0 0 0 0 0
NOV-24 6800 P 0 0 0 0 0 | 0 0 0 2454 +59 57 0 | 0 0 0 0 0
NOV-24 6900 P 0 0 0 0 0 | 0 0 0 2554 +60 59 0 | 0 0 0 0 0
NOV-24 7000 P 0 0 0 0 0 | 0 0 0 2654 +60 60 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 139 | TOTAL PUT 139 3714 +54
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 336 6364 +143
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 2350 C 0 0 0 0 0 | 0 0 0 2017 -62 0 0 | 0 0 0 0 0
DEC-24 2400 C 0 0 0 0 0 | 0 0 0 1967 -62 0 0 | 0 0 0 0 0
DEC-24 2450 C 0 0 0 0 0 | 0 0 0 1917 -62 0 0 | 0 0 0 0 0
DEC-24 2500 C 0 0 0 0 0 | 0 0 0 1867 -62 0 0 | 0 0 0 0 0
DEC-24 2550 C 0 0 0 0 0 | 0 0 0 1818 -61 45 0 | 0 0 0 0 0
DEC-24 2600 C 0 0 0 0 0 | 0 0 0 1768 -62 44 0 | 0 0 0 0 0
DEC-24 2650 C 0 0 0 0 0 | 0 0 0 1718 -62 42 0 | 0 0 0 0 0
DEC-24 2700 C 0 0 0 0 0 | 0 0 0 1668 -62 41 0 | 0 0 0 0 0
DEC-24 2750 C 0 0 0 0 0 | 0 0 0 1619 -61 43 0 | 0 0 0 0 0
DEC-24 2800 C 0 0 0 0 0 | 0 0 0 1569 -62 41 0 | 0 0 0 0 0
DEC-24 2850 C 0 0 0 0 0 | 0 0 0 1520 -61 42 0 | 0 0 0 0 0
DEC-24 2900 C 0 0 0 0 0 | 0 0 0 1470 -62 40 0 | 0 0 0 0 0
DEC-24 2950 C 0 0 0 0 0 | 0 0 0 1421 -62 41 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 1372 -62 40 0 | 480 466 0 2 0
DEC-24 3050 C 0 0 0 0 0 | 0 0 0 1323 -62 40 0 | 0 0 0 0 0
DEC-24 3100 C 0 0 0 0 0 | 0 0 0 1275 -61 40 0 | 0 0 0 0 0
DEC-24 3150 C 0 0 0 0 0 | 0 0 0 1227 -61 40 0 | 0 0 0 0 0
DEC-24 3200 C 0 0 0 0 0 | 0 0 0 1179 -61 40 0 | 469 341 0 31 0
DEC-24 3250 C 0 0 0 0 0 | 0 0 0 1131 -61 39 0 | 350 346 0 12 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 1084 -61 39 0 | 1726 312 0 112 0
DEC-24 3350 C 0 0 0 0 0 | 0 0 0 1038 -60 39 0 | 505 505 0 7 0
DEC-24 3400 C 0 0 0 0 0 | 0 0 0 991 -60 39 0 | 300 221 0 14 0
DEC-24 3450 C 0 0 0 0 0 | 0 0 0 946 -60 39 0 | 448 293 0 218 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 901 -59 39 0 | 1600 199 0 452 0
DEC-24 3550 C 0 0 0 0 0 | 0 0 0 857 -59 38 0 | 1410 220 0 321 0
DEC-24 3600 C 0 0 0 0 0 | 0 0 0 813 -59 38 0 | 1730 152 0 120 0
DEC-24 3650 C 0 0 0 0 0 | 0 0 0 770 -59 38 0 | 1066 155 0 149 0
DEC-24 3700 C 0 0 0 0 0 | 0 0 0 729 -58 38 0 | 1381 109 0 1351 0
DEC-24 3750 C 0 0 0 0 0 | 0 0 0 688 -57 38 0 | 425 130 0 115 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 648 -57 37 0 | 458 100 0 415 0
DEC-24 3850 C 0 0 0 0 0 | 0 0 0 609 -56 37 0 | 790 99 0 266 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 571 -56 37 0 | 1039 89 0 187 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 534 -56 37 0 | 388 62 0 73 0
DEC-24 4000 C 0 0 0 0 0 | 523 523 523 499 -55 37 1 | 1000 52 1 319 +1
DEC-24 4050 C 0 0 0 0 0 | 491 491 491 465 -54 36 1 | 949 46 1 14 -1
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 432 -53 36 0 | 822 40 0 179 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 400 -52 36 0 | 1062 43 0 124 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 362 -59 35 0 | 1148 29 0 2322 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 335 -47 35 0 | 1077 33 0 58 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 309 -46 35 0 | 1014 23 0 138 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 286 -44 35 0 | 440 26 0 58 0
DEC-24 4400 C 0 0 0 0 0 | 349 349 267 263 -42 35 3 | 1000 19 3 176 +1
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 243 -40 35 0 | 678 20 0 58 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 224 -39 35 0 | 1000 14 0 169 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 206 -38 36 0 | 402 12 0 32 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 191 -37 36 0 | 378 15 0 296 0
DEC-24 4650 C 0 0 0 0 0 | 196 196 183 176 -33 36 2 | 358 65 2 150 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 163 -31 36 0 | 950 9 0 425 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 150 -30 37 0 | 914 8 0 77 0
DEC-24 4800 C 0 0 0 0 0 | 188 188 183 139 -28 37 2 | 780 7 2 52 -1
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 129 -26 37 0 | 750 6 0 200 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 119 -26 38 0 | 680 4 0 22 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 110 -24 38 0 | 760 4 0 197 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 103 -22 38 0 | 743 4 0 157 0
DEC-24 5100 C 0 0 0 0 0 | 129 129 129 87 -21 39 2 | 579 107 2 44 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 75 -19 39 0 | 536 5 0 45 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 65 -16 40 0 | 494 95 0 156 0
DEC-24 5400 C 0 0 0 0 0 | 84 84 60 55 -16 40 10 | 588 5 10 310 +5
DEC-24 5500 C 0 0 0 0 0 | 68 68 49 49 -11 41 5 | 468 49 5 103 +4
DEC-24 5600 C 0 0 0 0 0 | 66 70 47 41 -13 41 3 | 476 15 3 81 -1
DEC-24 5700 C 0 0 0 0 0 | 40 40 40 38 -9 43 1 | 308 40 1 15 0
DEC-24 5800 C 0 0 0 0 0 | 53 53 53 32 -9 43 1 | 420 3 1 432 -1
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 28 -7 43 0 | 394 140 0 26 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 25 -6 44 0 | 371 1 0 190 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 22 -5 45 0 | 121 121 0 41 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 19 -5 45 0 | 310 3 0 124 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 17 -4 46 0 | 181 111 0 5 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 15 -4 46 0 | 288 4 0 187 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 13 -4 46 0 | 229 86 0 29 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 12 -3 47 0 | 186 3 0 55 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 11 -2 48 0 | 0 0 0 0 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 10 -2 49 0 | 148 9 0 84 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 9 -2 49 0 | 0 0 0 0 0
DEC-24 7000 C 0 0 0 0 0 | 15 15 10 8 -2 49 2 | 200 2 2 453 +2
TOTAL CALL 0 | TOTAL CALL 33 | TOTAL CALL 33 11448 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 2350 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 86 3 0 106 0
DEC-24 2400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 68 2 0 70 0
DEC-24 2450 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 22 4 0 34 0
DEC-24 2500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 100 4 0 30 0
DEC-24 2550 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 149 5 0 48 0
DEC-24 2600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 82 6 0 109 0
DEC-24 2650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 109 78 0 43 0
DEC-24 2700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 210 4 0 254 0
DEC-24 2750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 125 6 0 63 0
DEC-24 2800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 110 7 0 145 0
DEC-24 2850 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 250 13 0 20 0
DEC-24 2900 P 0 0 0 0 0 | 0 0 0 3 0 40 0 | 258 5 0 146 0
DEC-24 2950 P 0 0 0 0 0 | 0 0 0 4 0 41 0 | 122 15 0 212 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 5 0 40 0 | 345 14 0 578 0
DEC-24 3050 P 0 0 0 0 0 | 0 0 0 6 0 40 0 | 175 16 0 43 0
DEC-24 3100 P 0 0 0 0 0 | 0 0 0 8 +1 40 0 | 203 19 0 48 0
DEC-24 3150 P 0 0 0 0 0 | 0 0 0 10 +1 40 0 | 222 15 0 1050 0
DEC-24 3200 P 0 0 0 0 0 | 0 0 0 12 +1 40 0 | 240 10 0 125 0
DEC-24 3250 P 0 0 0 0 0 | 0 0 0 14 +1 39 0 | 399 18 0 527 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 17 +1 39 0 | 368 22 0 137 0
DEC-24 3350 P 0 0 0 0 0 | 0 0 0 21 +2 39 0 | 409 24 0 412 0
DEC-24 3400 P 0 0 0 0 0 | 28 28 28 25 +2 39 1 | 370 28 1 2089 0
DEC-24 3450 P 0 0 0 0 0 | 0 0 0 30 +3 39 0 | 400 18 0 416 0
DEC-24 3500 P 0 0 0 0 0 | 35 35 35 35 +3 39 1 | 410 20 1 2070 0
DEC-24 3550 P 0 0 0 0 0 | 0 0 0 40 +2 38 0 | 435 26 0 392 0
DEC-24 3600 P 0 0 0 0 0 | 35 43 35 45 +1 38 2 | 572 23 2 458 0
DEC-24 3650 P 0 0 0 0 0 | 38 38 38 52 +2 38 2 | 441 27 2 70 0
DEC-24 3700 P 0 0 0 0 0 | 0 0 0 60 +4 37 0 | 452 30 0 88 0
DEC-24 3750 P 0 0 0 0 0 | 0 0 0 69 +5 37 0 | 451 38 0 43 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 78 +4 37 0 | 510 40 0 57 0
DEC-24 3850 P 0 0 0 0 0 | 88 88 88 89 +5 37 1 | 349 49 1 143 +1
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 101 +6 36 0 | 378 55 0 354 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 114 +7 36 0 | 115 64 0 2 0
DEC-24 4000 P 0 0 0 0 0 | 102 108 102 128 +7 36 2 | 534 58 2 472 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 143 +8 36 0 | 152 59 0 200 0
DEC-24 4100 P 0 0 0 0 0 | 114 131 114 160 +9 35 3 | 1070 77 3 337 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 177 +9 35 0 | 102 90 0 2 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 198 +12 35 0 | 566 95 0 25 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 221 +14 35 0 | 175 93 0 56 0
DEC-24 4300 P 0 0 0 0 0 | 246 246 246 245 +16 35 5 | 332 115 5 74 +1
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 271 +17 35 0 | 228 118 0 1 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 298 +19 35 4 | 988 125 4 58 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 329 +22 36 0 | 337 121 0 71 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 359 +23 36 0 | 855 136 0 101 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 394 +28 36 0 | 403 145 0 210 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 428 +29 36 0 | 374 163 0 14 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 463 +30 37 0 | 404 171 0 50 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 500 +32 37 0 | 322 187 0 50 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 537 +34 37 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 576 +36 38 0 | 500 237 0 6 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 615 +37 38 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 655 +38 38 0 | 456 312 0 14 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 696 +40 38 0 | 505 505 0 1 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 737 +41 39 0 | 1465 310 0 42 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 822 +43 39 0 | 595 410 0 3 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 910 +46 40 0 | 810 405 0 170 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 999 +48 40 0 | 0 0 0 0 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 1090 +49 41 0 | 610 522 0 4 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 1182 +51 41 0 | 895 830 0 2 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 1275 +52 42 0 | 718 718 0 3 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 1370 +53 42 0 | 0 0 0 0 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 1465 +54 43 0 | 0 0 0 0 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 1561 +55 43 0 | 0 0 0 0 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 1658 +56 44 0 | 0 0 0 0 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 1755 +57 45 0 | 0 0 0 0 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 1852 +57 45 0 | 0 0 0 0 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 1950 +58 46 0 | 0 0 0 0 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 2048 +58 46 0 | 0 0 0 0 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 2146 +58 46 0 | 0 0 0 0 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 2245 +59 47 0 | 0 0 0 0 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 2344 +60 48 0 | 0 0 0 0 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 2443 +60 49 0 | 0 0 0 0 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 2542 +60 49 0 | 0 0 0 0 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 2641 +60 49 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 21 | TOTAL PUT 21 12348 +2
| MONTH PUT/CALL RATIO 0.63
| MONTH TOTAL 54 23796 +11
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 3500 C - - - - - | 0 0 0 938 - 37 0 | 0 0 0 0 -
JAN-25 3550 C 0 0 0 0 0 | 0 0 0 895 -59 37 0 | 0 0 0 0 0
JAN-25 3600 C 0 0 0 0 0 | 0 0 0 853 -59 37 0 | 0 0 0 0 0
JAN-25 3650 C 0 0 0 0 0 | 0 0 0 812 -58 36 0 | 0 0 0 0 0
JAN-25 3700 C 0 0 0 0 0 | 0 0 0 771 -58 36 0 | 0 0 0 0 0
JAN-25 3750 C 0 0 0 0 0 | 0 0 0 731 -58 36 0 | 0 0 0 0 0
JAN-25 3800 C 0 0 0 0 0 | 0 0 0 692 -57 36 0 | 0 0 0 0 0
JAN-25 3850 C 0 0 0 0 0 | 0 0 0 654 -57 36 0 | 0 0 0 0 0
JAN-25 3900 C 0 0 0 0 0 | 0 0 0 617 -56 35 0 | 0 0 0 0 0
JAN-25 3950 C 0 0 0 0 0 | 0 0 0 581 -56 35 0 | 0 0 0 0 0
JAN-25 4000 C 0 0 0 0 0 | 0 0 0 547 -54 35 0 | 0 0 0 0 0
JAN-25 4050 C 0 0 0 0 0 | 0 0 0 513 -54 35 0 | 0 0 0 0 0
JAN-25 4100 C 0 0 0 0 0 | 0 0 0 481 -53 35 0 | 0 0 0 0 0
JAN-25 4150 C 0 0 0 0 0 | 0 0 0 449 -53 34 0 | 0 0 0 0 0
JAN-25 4200 C 0 0 0 0 0 | 0 0 0 410 -61 33 0 | 0 0 0 0 0
JAN-25 4250 C 0 0 0 0 0 | 0 0 0 383 -49 33 0 | 0 0 0 0 0
JAN-25 4300 C 0 0 0 0 0 | 0 0 0 358 -45 33 0 | 0 0 0 0 0
JAN-25 4350 C 0 0 0 0 0 | 0 0 0 332 -46 33 0 | 0 0 0 0 0
JAN-25 4400 C 0 0 0 0 0 | 0 0 0 309 -43 33 0 | 351 351 0 20 0
JAN-25 4450 C 0 0 0 0 0 | 0 0 0 287 -42 33 0 | 382 328 0 116 0
JAN-25 4500 C 0 0 0 0 0 | 0 0 0 268 -40 34 0 | 320 299 0 72 0
JAN-25 4550 C 0 0 0 0 0 | 0 0 0 249 -39 34 0 | 0 0 0 0 0
JAN-25 4600 C 0 0 0 0 0 | 0 0 0 232 -37 34 0 | 0 0 0 0 0
JAN-25 4650 C 0 0 0 0 0 | 0 0 0 217 -34 34 0 | 0 0 0 0 0
JAN-25 4700 C 0 0 0 0 0 | 0 0 0 202 -33 34 0 | 504 504 0 5 0
JAN-25 4750 C 0 0 0 0 0 | 0 0 0 188 -31 35 0 | 516 376 0 131 0
JAN-25 4800 C 0 0 0 0 0 | 0 0 0 175 -30 35 0 | 494 494 0 5 0
JAN-25 4850 C 0 0 0 0 0 | 0 0 0 163 -30 35 0 | 467 425 0 40 0
JAN-25 4900 C 0 0 0 0 0 | 0 0 0 152 -28 35 0 | 202 202 0 7 0
JAN-25 4950 C 0 0 0 0 0 | 0 0 0 143 -26 36 0 | 428 428 0 5 0
JAN-25 5000 C 0 0 0 0 0 | 0 0 0 133 -25 36 0 | 0 0 0 0 0
JAN-25 5100 C 0 0 0 0 0 | 0 0 0 116 -23 36 0 | 363 363 0 3 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 101 -21 37 0 | 328 126 0 7 0
JAN-25 5300 C 0 0 0 0 0 | 110 110 110 88 -20 37 1 | 523 110 1 232 +1
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 77 -18 38 0 | 266 97 0 11 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 68 -16 38 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 60 -14 39 0 | 99 99 0 7 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 50 -15 38 0 | 126 126 0 7 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 45 -9 39 0 | 120 114 0 21 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 40 -9 40 0 | 108 104 0 14 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 35 -8 40 0 | 320 50 0 3 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 31 -7 40 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 27 -7 41 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 24 -6 41 0 | 124 122 0 14 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 22 -5 42 0 | 113 113 0 7 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 19 -5 42 0 | 202 105 0 7 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 17 -4 42 0 | 94 94 0 10 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 16 -3 43 0 | 89 89 0 7 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 14 -3 43 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 13 -2 44 0 | 110 110 0 25 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 11 -3 44 0 | 150 103 0 35 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 811 +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
JAN-25 3500 P - - - - - | 0 0 0 50 - 37 0 | 0 0 0 0 -
JAN-25 3550 P 0 0 0 0 0 | 0 0 0 57 +3 37 0 | 0 0 0 0 0
JAN-25 3600 P 0 0 0 0 0 | 0 0 0 64 +2 37 0 | 71 71 0 59 0
JAN-25 3650 P 0 0 0 0 0 | 0 0 0 71 +2 36 0 | 0 0 0 0 0
JAN-25 3700 P 0 0 0 0 0 | 0 0 0 79 +1 36 0 | 0 0 0 0 0
JAN-25 3750 P 0 0 0 0 0 | 0 0 0 89 +3 36 0 | 0 0 0 0 0
JAN-25 3800 P 0 0 0 0 0 | 0 0 0 100 +4 35 0 | 0 0 0 0 0
JAN-25 3850 P 0 0 0 0 0 | 0 0 0 111 +5 35 0 | 0 0 0 0 0
JAN-25 3900 P 0 0 0 0 0 | 0 0 0 124 +6 35 0 | 0 0 0 0 0
JAN-25 3950 P 0 0 0 0 0 | 0 0 0 137 +6 35 0 | 0 0 0 0 0
JAN-25 4000 P 0 0 0 0 0 | 0 0 0 152 +7 34 0 | 150 130 0 0 0
JAN-25 4050 P 0 0 0 0 0 | 0 0 0 169 +8 34 0 | 157 152 0 14 0
JAN-25 4100 P 0 0 0 0 0 | 0 0 0 187 +10 34 0 | 166 166 0 7 0
JAN-25 4150 P 0 0 0 0 0 | 0 0 0 206 +11 34 0 | 202 176 0 150 0
JAN-25 4200 P 0 0 0 0 0 | 0 0 0 227 +12 34 0 | 216 200 0 260 0
JAN-25 4250 P 0 0 0 0 0 | 0 0 0 249 +13 34 0 | 0 0 0 0 0
JAN-25 4300 P 0 0 0 0 0 | 0 0 0 273 +15 34 0 | 258 206 0 150 0
JAN-25 4350 P 0 0 0 0 0 | 297 301 297 295 +14 34 39 | 301 297 39 39 +39
JAN-25 4400 P 0 0 0 0 0 | 324 324 324 322 +15 34 20 | 324 213 20 105 0
JAN-25 4450 P 0 0 0 0 0 | 0 0 0 355 +20 34 0 | 323 168 0 252 0
JAN-25 4500 P 0 0 0 0 0 | 0 0 0 386 +23 35 0 | 365 182 0 205 0
JAN-25 4550 P 0 0 0 0 0 | 0 0 0 418 +24 35 0 | 355 235 0 346 0
JAN-25 4600 P 0 0 0 0 0 | 0 0 0 446 +19 34 0 | 0 0 0 0 0
JAN-25 4650 P 0 0 0 0 0 | 0 0 0 480 +26 35 0 | 0 0 0 0 0
JAN-25 4700 P 0 0 0 0 0 | 0 0 0 515 +27 35 0 | 279 279 0 1 0
JAN-25 4750 P 0 0 0 0 0 | 0 0 0 551 +29 35 0 | 238 238 0 50 0
JAN-25 4800 P 0 0 0 0 0 | 0 0 0 588 +30 35 0 | 254 254 0 50 0
JAN-25 4850 P 0 0 0 0 0 | 0 0 0 626 +32 35 0 | 0 0 0 0 0
JAN-25 4900 P 0 0 0 0 0 | 0 0 0 665 +34 36 0 | 0 0 0 0 0
JAN-25 4950 P 0 0 0 0 0 | 0 0 0 704 +35 36 0 | 0 0 0 0 0
JAN-25 5000 P 0 0 0 0 0 | 0 0 0 744 +36 36 0 | 435 394 0 0 0
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 827 +39 36 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 912 +42 37 0 | 515 503 0 130 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 998 +43 37 0 | 589 555 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 1087 +45 38 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 1177 +47 38 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1269 +49 38 0 | 0 0 0 0 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1362 +51 39 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 1455 +51 39 0 | 0 0 0 0 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1550 +53 40 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 1645 +54 40 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 1741 +55 40 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 1837 +55 41 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 1934 +56 41 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 2032 +57 42 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 2129 +57 42 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 2227 +58 42 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 2326 +59 43 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 2424 +59 43 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 2523 +60 44 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 2621 +59 44 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 59 | TOTAL PUT 59 1818 +39
| MONTH PUT/CALL RATIO 59.00
| MONTH TOTAL 60 2629 +40
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 2600 C 0 0 0 0 0 | 0 0 0 1821 -60 39 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 1773 -59 39 0 | 2091 2091 0 7 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 1724 -60 38 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 1676 -59 38 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 1628 -59 38 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 1581 -58 38 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 1534 -57 38 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 1487 -57 38 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 1440 -57 38 0 | 0 0 0 0 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 1394 -57 38 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 1348 -56 37 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 1303 -56 37 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 1258 -55 37 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 1213 -56 37 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 1170 -54 37 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 1126 -55 36 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 1084 -54 36 0 | 0 0 0 0 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 1042 -54 36 0 | 475 461 0 37 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 1000 -54 36 0 | 495 483 0 67 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 960 -53 36 0 | 470 290 0 32 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 920 -53 36 0 | 503 454 0 73 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 880 -53 35 0 | 1271 244 0 6 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 842 -52 35 0 | 292 200 0 1504 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 804 -53 35 0 | 609 211 0 45 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 767 -52 35 0 | 580 195 0 20 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 731 -52 35 0 | 550 192 0 106 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 696 -52 35 0 | 450 203 0 260 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 662 -52 34 0 | 505 136 0 73 0
MAR-25 4000 C 0 0 0 0 0 | 690 690 690 629 -51 34 1 | 1000 123 1 81 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 596 -51 34 0 | 955 299 0 12 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 565 -51 34 0 | 492 102 0 36 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 534 -51 34 0 | 114 114 0 30 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 499 -56 33 0 | 538 77 0 1559 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 471 -46 33 0 | 429 429 0 5 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 445 -44 33 0 | 461 62 0 81 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 420 -43 33 0 | 400 393 0 42 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 396 -43 33 0 | 960 51 0 49 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 374 -42 33 0 | 690 47 0 20 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 353 -41 33 0 | 1000 41 0 86 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 332 -41 33 0 | 560 48 0 79 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 314 -39 33 0 | 1133 45 0 148 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 298 -36 33 0 | 601 63 0 30 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 284 -32 34 0 | 533 186 0 44 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 268 -31 34 0 | 1020 53 0 10 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 254 -30 34 0 | 953 128 0 100 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 240 -28 34 0 | 439 24 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 227 -28 34 0 | 800 289 0 10 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 215 -26 34 0 | 523 68 0 2 0
MAR-25 5000 C 0 0 0 0 0 | 233 234 233 201 -28 34 2 | 920 18 2 13 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 183 -23 35 0 | 225 210 0 5 0
MAR-25 5200 C 0 0 0 0 0 | 222 224 222 164 -22 35 2 | 633 195 2 3 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 148 -20 35 0 | 376 376 0 3 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 132 -19 36 0 | 344 344 0 3 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 119 -18 36 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 106 -17 36 0 | 130 130 0 5 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 94 -17 36 0 | 267 267 0 3 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 85 -15 37 0 | 567 176 0 1 0
MAR-25 5900 C 0 0 0 0 0 | 83 83 83 74 -18 37 1 | 300 83 1 0 -1
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 66 -15 37 0 | 250 200 0 2 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 60 -13 37 0 | 0 0 0 0 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 54 -12 37 0 | 0 0 0 0 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 48 -12 37 0 | 0 0 0 0 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 44 -10 38 0 | 0 0 0 0 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 40 -9 38 0 | 357 114 0 2 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 36 -9 38 0 | 0 0 0 0 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 32 -9 38 0 | 0 0 0 0 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 29 -8 39 0 | 0 0 0 0 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 27 -7 39 0 | 0 0 0 0 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 24 -7 39 0 | 0 0 0 0 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 22 -6 39 0 | 0 0 0 0 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 20 -6 40 0 | 0 0 0 0 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 19 -5 40 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 17 -5 40 0 | 0 0 0 0 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 16 -4 41 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 14 -5 41 0 | 0 0 0 0 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 13 -4 41 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 12 -4 41 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 11 -4 41 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 10 -3 42 0 | 96 15 0 3 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 4697 -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 2600 P 0 0 0 0 0 | 15 15 15 8 +3 40 4 | 68 7 4 141 -4
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 9 +3 39 0 | 60 5 0 123 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 10 +2 38 0 | 69 17 0 100 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 12 +3 38 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 14 +3 38 0 | 66 22 0 50 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 17 +4 38 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 20 +5 38 0 | 86 21 0 53 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 23 +5 38 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 27 +6 38 0 | 121 24 0 52 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 30 +5 38 0 | 0 0 0 0 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 34 +6 37 0 | 266 106 0 276 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 39 +6 37 0 | 287 121 0 61 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 44 +7 37 0 | 182 137 0 320 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 49 +6 37 0 | 272 272 0 12 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 56 +8 37 0 | 337 56 0 204 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 60 +5 36 0 | 362 39 0 39 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 68 +4 36 0 | 389 34 0 371 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 75 +3 36 0 | 416 51 0 142 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 84 +4 36 0 | 422 43 0 487 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 93 +5 35 0 | 432 92 0 23 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 102 +5 35 0 | 463 115 0 65 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 113 +7 35 0 | 448 58 0 48 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 124 +7 35 0 | 314 80 0 38 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 136 +8 35 0 | 0 0 0 0 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 149 +9 34 0 | 362 130 0 10 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 162 +9 34 0 | 166 166 0 5 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 177 +10 34 0 | 215 155 0 2 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 192 +10 34 0 | 0 0 0 0 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 208 +10 34 0 | 148 131 0 0 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 225 +9 33 0 | 325 325 0 20 0
MAR-25 4100 P 0 0 0 0 0 | 201 201 201 243 +8 33 2 | 338 153 2 2 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 263 +10 33 0 | 268 166 0 2 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 284 +10 33 0 | 262 207 0 1 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 310 +13 33 0 | 0 0 0 0 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 331 +13 33 0 | 238 238 0 1 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 356 +13 33 0 | 263 188 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 383 +14 33 0 | 744 185 0 6 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 414 +18 33 0 | 392 220 0 4 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 443 +19 33 0 | 422 400 0 19 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 476 +27 34 0 | 435 428 0 35 0
MAR-25 4600 P 0 0 0 0 0 | 428 445 428 508 +21 34 6 | 445 310 6 23 +2
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 537 +19 33 0 | 425 320 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 570 +25 34 0 | 478 474 0 100 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 605 +26 34 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 640 +27 34 0 | 596 310 0 105 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 676 +28 34 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 713 +30 34 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 750 +30 34 0 | 660 545 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 686 686 686 789 +32 34 2 | 686 686 2 2 +2
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 867 +34 35 0 | 490 458 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 846 846 846 947 +35 35 2 | 888 846 2 2 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1030 +37 35 0 | 0 0 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1115 +40 35 0 | 0 0 0 0 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1201 +41 36 0 | 0 0 0 0 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1289 +43 36 0 | 0 0 0 0 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1378 +44 36 0 | 0 0 0 0 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1469 +46 36 0 | 0 0 0 0 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1560 +47 37 0 | 0 0 0 0 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1652 +47 37 0 | 0 0 0 0 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1746 +49 37 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1840 +50 37 0 | 0 0 0 0 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1934 +50 37 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 2030 +52 38 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 2126 +53 38 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 2222 +53 38 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 2318 +53 38 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 2415 +54 39 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 2513 +55 39 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 2610 +55 39 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 2708 +56 39 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 2806 +56 40 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 2905 +57 40 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 3003 +57 40 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 3102 +58 41 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 3200 +57 41 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 3299 +58 41 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 3398 +58 41 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 3497 +58 41 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 3596 +58 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 16 | TOTAL PUT 16 2946 0
| MONTH PUT/CALL RATIO 2.66
| MONTH TOTAL 22 7643 -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
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 2139 -62 36 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2041 -63 35 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 1944 -63 35 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 1848 -63 35 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 1801 -62 35 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 1754 -62 35 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 1707 -62 35 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 1660 -62 35 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 1614 -62 35 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 1568 -62 35 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1523 -62 35 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1478 -62 34 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1434 -62 34 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1390 -62 34 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1347 -61 34 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1304 -61 34 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1262 -61 34 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1221 -60 34 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1180 -60 34 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1140 -60 34 0 | 0 0 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1101 -59 34 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1062 -59 34 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1024 -58 34 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 987 -57 34 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 950 -57 34 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 914 -57 33 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 879 -56 33 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 845 -55 33 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 812 -54 33 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 779 -54 33 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 748 -52 33 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 717 -51 33 0 | 390 318 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 687 -50 33 0 | 470 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 657 -50 33 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 629 -49 33 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 596 -53 32 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 575 -42 33 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 548 -43 33 0 | 190 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 524 -42 33 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 501 -40 33 0 | 522 90 0 10 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 478 -40 33 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 457 -38 33 0 | 479 96 0 20 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 436 -37 33 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 417 -36 33 0 | 0 0 0 0 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 403 -30 33 0 | 675 659 0 3 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 380 -34 33 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 366 -30 33 0 | 660 644 0 8 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 346 -33 33 0 | 638 124 0 20 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 331 -31 33 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 316 -31 33 0 | 588 112 0 2 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 302 -30 33 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 296 -22 34 0 | 750 660 0 4 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 265 -27 33 0 | 913 913 0 1 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 248 -20 34 0 | 861 476 0 5 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 222 -24 34 0 | 816 816 0 1 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 203 -23 34 0 | 769 442 0 2 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 188 -20 34 0 | 689 689 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 175 -16 35 0 | 687 461 0 1 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 153 -23 34 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 145 -20 35 0 | 578 10 0 20 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 133 -14 35 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 122 -13 35 0 | 408 8 0 83 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 112 -12 35 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 103 -11 35 0 | 299 7 0 17 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 95 -10 36 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 88 -9 36 0 | 204 6 0 92 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 81 -8 36 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 75 -7 36 0 | 199 5 0 23 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 69 -7 36 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 64 -6 37 0 | 84 5 0 137 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 59 -6 37 0 | 277 277 0 1 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 55 -5 37 0 | 181 6 0 199 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 51 -5 37 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 47 -5 37 0 | 0 0 0 0 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 44 -4 38 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 41 -4 38 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 38 -3 38 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 35 -3 38 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 33 -3 38 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 31 -2 38 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 29 -2 39 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 34 34 34 27 -2 39 2 | 34 26 2 4 +2
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 2005 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 5 0 36 0 | 42 7 0 746 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 7 -1 35 0 | 31 9 0 438 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 10 -1 35 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 14 -1 35 0 | 30 22 0 251 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 17 0 35 0 | 58 30 0 10 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 20 0 35 0 | 72 72 0 1 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 23 0 35 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 26 0 35 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 30 0 35 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 34 0 35 0 | 295 95 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 39 0 35 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 44 0 34 0 | 107 35 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 50 0 34 0 | 48 48 0 6 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 56 0 34 0 | 0 0 0 500 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 63 +1 34 0 | 68 50 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 70 +1 34 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 78 +1 34 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 87 +2 34 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 96 +2 34 0 | 284 255 0 160 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 106 -1 34 0 | 308 105 0 598 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 120 +3 34 0 | 301 208 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 132 +6 34 0 | 346 336 0 47 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 142 +5 34 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 155 +7 34 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 167 +7 34 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 180 +7 33 0 | 295 141 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 194 +8 33 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 209 +8 33 0 | 215 129 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 226 +10 33 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 242 +10 33 0 | 368 209 0 1 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 259 +10 33 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 270 270 270 274 +7 32 1 | 270 265 1 2 +1
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 298 +11 33 0 | 387 378 0 57 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 318 +13 33 0 | 562 404 0 45 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 339 +13 32 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 362 +15 32 0 | 581 541 0 0 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 385 +15 32 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 410 +15 32 0 | 569 553 0 0 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 435 +17 32 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 462 +18 32 0 | 0 0 0 0 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 489 +19 32 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 517 +19 32 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 543 +21 32 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 573 +19 32 0 | 466 466 0 20 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 605 +15 32 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 637 +15 32 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 681 +27 33 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 715 +29 33 0 | 446 446 0 1 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 750 +30 33 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 786 +31 33 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 822 +32 33 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 859 +34 33 0 | 0 0 0 0 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 934 +35 34 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1011 +37 34 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1090 +39 34 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1171 +40 34 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1254 +42 34 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1338 +43 34 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1424 +45 35 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1511 +46 35 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1599 +48 35 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1688 +49 35 0 | 0 0 0 0 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1778 +50 35 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1869 +51 35 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1961 +52 36 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 2054 +53 36 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 2147 +54 36 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 2241 +55 36 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 2335 +55 36 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 2430 +56 37 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 2525 +56 37 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2621 +57 37 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2717 +57 37 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2813 +57 37 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2910 +58 38 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 3007 +58 38 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 3104 +59 38 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 3201 +59 38 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 3299 +59 38 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 3397 +60 38 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 3495 +60 39 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3593 +60 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 3762 +1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 5767 +3
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 2750 C 0 0 0 0 0 | 0 0 0 1740 -63 33 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 1695 -62 33 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 1650 -62 33 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 1605 -63 33 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 1562 -62 33 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1518 -62 33 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1475 -62 33 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1433 -61 32 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1391 -61 32 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1350 -61 32 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1310 -60 32 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1270 -60 32 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1231 -60 32 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1193 -59 32 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1155 -59 32 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1118 -58 32 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1081 -58 32 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1046 -57 32 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1011 -56 32 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 977 -56 32 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 943 -56 32 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 911 -54 32 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 879 -54 32 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 848 -53 32 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 817 -52 32 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 787 -52 32 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 759 -50 32 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 730 -50 32 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 703 -49 32 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 689 -36 32 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 656 -44 32 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 628 628 627 631 -43 32 2 | 628 627 2 2 +2
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 607 -42 32 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 583 -41 32 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 560 -41 32 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 538 -40 32 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 521 -35 32 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 497 -38 32 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 481 -33 32 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 459 -36 32 0 | 790 716 0 14 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 441 -33 32 0 | 768 707 0 2 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 432 -26 32 0 | 747 683 0 2 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 410 -31 32 0 | 720 720 0 1 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 392 -32 32 0 | 699 699 0 1 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 377 -32 32 0 | 677 617 0 2 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 369 -24 32 0 | 654 654 0 1 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 335 -29 32 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 313 -25 32 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 280 -34 32 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 258 -23 32 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 237 -21 32 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 219 -19 32 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 201 -18 32 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 185 -16 32 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 170 -15 32 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 157 -13 32 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 144 -12 32 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 133 -11 33 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 122 -10 33 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 112 -9 33 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 103 -8 33 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 95 -7 33 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 88 -6 33 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 81 -5 33 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 74 -5 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 69 -4 33 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 63 -4 33 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 58 -3 33 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 54 -2 33 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 50 -2 33 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 46 -1 33 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 42 -2 33 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 39 -1 33 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 36 -1 33 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 33 -1 33 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 31 0 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 371 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 34 0 33 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 39 +1 33 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 44 +1 33 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 49 0 33 0 | 100 100 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 56 +1 33 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 62 +1 33 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 69 +1 33 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 77 +2 32 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 85 +2 32 0 | 165 140 0 40 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 94 +2 32 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 104 +3 32 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 114 +3 32 0 | 165 165 0 402 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 125 +3 32 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 137 +4 32 0 | 324 324 0 13 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 149 +4 32 0 | 350 350 0 77 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 162 +5 32 0 | 379 364 0 116 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 175 +5 32 0 | 394 362 0 82 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 196 +7 33 0 | 405 169 0 149 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 209 +7 32 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 224 +8 32 0 | 194 194 0 7 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 239 +8 32 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 255 +9 32 0 | 221 221 0 7 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 273 +10 32 0 | 235 235 0 7 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 290 +10 32 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 309 +11 32 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 328 +11 32 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 348 +12 31 0 | 465 323 0 1 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 369 +12 31 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 392 +14 31 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 415 +15 31 0 | 0 0 0 0 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 438 +15 31 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 445 445 445 463 +16 31 2 | 445 445 2 2 +2
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 488 +17 31 0 | 0 0 0 0 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 514 +17 31 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 542 +18 31 0 | 0 0 0 0 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 577 +25 31 0 | 0 0 0 0 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 606 +22 31 0 | 0 0 0 0 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 637 +24 32 0 | 0 0 0 0 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 668 +25 32 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 699 +26 32 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 732 +27 32 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 764 +28 32 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 798 +29 32 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 832 +30 32 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 867 +32 32 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 902 +32 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 974 +35 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1048 +36 32 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1124 +38 32 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1202 +40 32 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1281 +42 32 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1363 +44 32 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1445 +45 32 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1529 +47 32 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1614 +48 32 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1701 +50 32 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1788 +51 32 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1877 +52 33 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1966 +53 33 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 2056 +54 33 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 2147 +55 33 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 2239 +56 33 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 2332 +57 33 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 2425 +58 33 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2518 +58 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2613 +59 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2707 +59 33 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2802 +60 33 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2898 +61 33 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2994 +61 33 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 3090 +62 33 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 3186 +61 33 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3283 +62 33 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 3380 +62 33 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 3477 +62 33 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3575 +63 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 999 +2
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 4 1370 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 2174 -63 32 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2080 -62 33 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 1987 -62 33 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 1895 -62 32 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 1805 -62 32 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 1717 -61 32 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 1631 -61 32 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 1547 -60 32 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1466 -59 32 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1386 -59 32 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1310 -58 32 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1236 -57 32 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1165 -56 32 0 | 508 503 0 31 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1096 -55 32 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1030 -54 32 0 | 471 469 0 52 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 967 -53 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 907 -52 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 850 -50 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 795 -49 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 743 -48 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 693 -47 32 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 647 -45 32 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 602 -44 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 562 -42 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 524 -41 31 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 489 -39 32 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 456 -37 32 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 424 -36 32 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 368 -33 32 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 318 -31 32 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 275 -28 32 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 238 -25 32 0 | 395 60 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 205 -23 32 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 177 -21 32 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 153 -19 32 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 132 -17 32 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 114 -15 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 99 -13 32 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 85 -12 32 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 74 -11 32 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 64 -10 32 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 55 -9 32 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 48 -8 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 83 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 2300 P 0 0 0 0 0 | 0 0 0 15 0 32 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 21 +1 33 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 28 +1 33 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 36 +1 32 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 46 +1 32 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 58 +2 32 0 | 211 211 0 1 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 72 +2 32 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 88 +3 32 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 107 +4 32 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 127 +4 32 0 | 0 0 0 0 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 151 +5 32 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 177 +6 32 0 | 351 330 0 45 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 206 +7 32 0 | 399 376 0 97 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 237 +8 32 0 | 451 390 0 221 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 271 +9 32 0 | 444 439 0 52 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 308 +10 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 348 +11 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 391 +13 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 436 +14 32 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 484 +15 32 0 | 220 220 0 200 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 534 +16 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 588 +18 32 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 643 +19 31 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 703 +21 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 765 +22 31 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 830 +24 32 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 897 +26 32 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 965 +27 32 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1109 +30 32 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1259 +32 32 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1416 +35 32 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1579 +38 32 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1746 +40 32 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1918 +42 32 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 2094 +44 32 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 2273 +46 32 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2455 +48 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2640 +50 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2826 +51 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 3015 +52 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 3205 +53 32 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 3396 +54 32 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3589 +55 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 816 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 899 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 2300 C 0 0 0 0 0 | 0 0 0 2261 -64 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2171 -63 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2082 -63 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 1995 -63 33 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 1910 -63 33 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1826 -63 33 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1745 -63 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1666 -62 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1590 -61 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1515 -61 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1443 -60 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1373 -59 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1305 -59 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1240 -58 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1177 -57 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1117 -56 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1059 -55 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1003 -54 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 949 -53 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 898 -52 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 849 -50 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 801 -50 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 757 -48 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 716 -45 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 677 -44 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 641 -42 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 606 -42 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 573 -40 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 513 -37 32 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 458 -36 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 410 -33 32 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 366 -31 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 327 -29 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 293 -27 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 262 -25 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 234 -24 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 210 -21 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 188 -20 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 169 -18 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 151 -17 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 136 -16 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 122 -15 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 110 -13 33 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 2300 P 0 0 0 0 0 | 0 0 0 36 0 33 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 46 +1 33 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 57 +1 33 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 70 +1 33 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 85 +1 33 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 101 +1 33 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 120 +1 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 141 +2 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 165 +3 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 190 +3 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 218 +4 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 248 +5 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 280 +5 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 315 +6 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 352 +7 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 392 +8 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 434 +9 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 478 +10 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 524 +11 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 573 +12 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 624 +14 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 676 +14 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 732 +16 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 791 +19 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 852 +20 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 916 +22 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 981 +22 32 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1048 +24 32 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1188 +27 32 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1333 +28 32 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1485 +31 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1641 +33 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1802 +35 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1968 +37 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 2137 +39 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 2309 +40 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2485 +43 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2663 +44 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2844 +46 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 3026 +47 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 3211 +48 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3397 +49 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3585 +51 33 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 2600 C 0 0 0 0 0 | 0 0 0 2088 -63 33 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2007 -62 33 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1927 -62 33 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1850 -61 33 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1775 -61 33 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1702 -60 33 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1630 -60 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1562 -59 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1495 -58 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1430 -58 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1367 -58 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1307 -56 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1248 -56 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1192 -55 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1138 -54 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1085 -53 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1035 -52 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 986 -51 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 940 -50 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 895 -49 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 852 -48 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 813 -47 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 776 -46 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 741 -45 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 707 -44 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 645 -42 32 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 587 -40 32 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 536 -38 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 488 -36 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 446 -34 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 407 -32 32 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 371 -31 32 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 339 -29 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 310 -28 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 284 -26 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 260 -25 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 238 -23 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 219 -21 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 201 -20 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 184 -20 32 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-26 2600 P 0 0 0 0 0 | 0 0 0 105 +1 33 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 124 +2 33 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 144 +2 33 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 167 +3 33 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 192 +3 33 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 219 +4 33 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 247 +4 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 279 +5 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 312 +6 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 347 +6 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 384 +6 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 424 +8 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 465 +8 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 509 +9 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 555 +10 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 602 +11 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 652 +12 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 703 +13 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 757 +14 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 812 +15 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 869 +16 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 930 +17 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 993 +18 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1058 +19 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1124 +20 32 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1262 +22 32 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1404 +24 32 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1553 +26 32 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1705 +28 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1863 +30 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 2024 +32 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2188 +33 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2356 +35 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2527 +36 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2701 +38 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2877 +39 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 3055 +41 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3236 +43 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3418 +44 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3601 +44 32 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 0.64
MARKET TOTAL 1477 70599 +441
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED