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
P DEC-24 4000 325 78 39 76 76 737 -10
C DEC-24 5700 300 70 44 0 0 314 +10
C NOV-24 5000 270 123 45 143 118 213 +18
C OCT-24 5000 264 20 51 40 20 946 0
P OCT-24 4600 162 105 41 144 99 337 -61
C OCT-24 4500 138 160 40 200 120 664 +39
P OCT-24 4500 128 59 40 63 50 716 -47
P DEC-24 3750 115 39 40 43 43 136 -7
P DEC-24 4100 101 98 38 97 94 259 -15
P OCT-24 4200 100 4 38 9 9 224 -14
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 OCT 2024, TUESDAY 23 OCT 2024, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 2650 C 0 0 0 0 0 | 0 0 0 1951 +86 0 0 | 0 0 0 0 0
OCT-24 2700 C 0 0 0 0 0 | 0 0 0 1901 +86 0 0 | 0 0 0 0 0
OCT-24 2750 C 0 0 0 0 0 | 0 0 0 1851 +86 0 0 | 0 0 0 0 0
OCT-24 2800 C 0 0 0 0 0 | 0 0 0 1801 +86 0 0 | 0 0 0 0 0
OCT-24 2850 C 0 0 0 0 0 | 0 0 0 1751 +86 0 0 | 0 0 0 0 0
OCT-24 2900 C 0 0 0 0 0 | 0 0 0 1701 +86 0 0 | 0 0 0 0 0
OCT-24 2950 C 0 0 0 0 0 | 0 0 0 1651 +86 0 0 | 0 0 0 0 0
OCT-24 3000 C 0 0 0 0 0 | 0 0 0 1601 +86 0 0 | 0 0 0 0 0
OCT-24 3050 C 0 0 0 0 0 | 0 0 0 1551 +86 0 0 | 0 0 0 0 0
OCT-24 3100 C 0 0 0 0 0 | 0 0 0 1501 +86 0 0 | 0 0 0 0 0
OCT-24 3150 C 0 0 0 0 0 | 0 0 0 1451 +86 0 0 | 0 0 0 0 0
OCT-24 3200 C 0 0 0 0 0 | 0 0 0 1401 +86 0 0 | 0 0 0 0 0
OCT-24 3250 C 0 0 0 0 0 | 0 0 0 1351 +86 0 0 | 0 0 0 0 0
OCT-24 3300 C 0 0 0 0 0 | 0 0 0 1301 +86 0 0 | 1921 281 0 167 0
OCT-24 3350 C 0 0 0 0 0 | 0 0 0 1251 +86 0 0 | 1680 166 0 100 0
OCT-24 3400 C 0 0 0 0 0 | 0 0 0 1201 +86 0 0 | 1275 141 0 106 0
OCT-24 3450 C 0 0 0 0 0 | 0 0 0 1151 +86 0 0 | 1750 130 0 149 0
OCT-24 3500 C 0 0 0 0 0 | 0 0 0 1101 +86 0 0 | 1705 107 0 499 0
OCT-24 3550 C 0 0 0 0 0 | 0 0 0 1051 +86 0 0 | 1861 84 0 447 0
OCT-24 3600 C 0 0 0 0 0 | 0 0 0 1001 +86 0 0 | 1560 68 0 336 0
OCT-24 3650 C 0 0 0 0 0 | 0 0 0 951 +86 0 0 | 520 54 0 225 0
OCT-24 3700 C 0 0 0 0 0 | 0 0 0 901 +86 0 0 | 1635 40 0 121 0
OCT-24 3750 C 0 0 0 0 0 | 0 0 0 851 +86 0 0 | 1310 37 0 15 0
OCT-24 3800 C 0 0 0 0 0 | 0 0 0 801 +86 0 0 | 1400 27 0 118 0
OCT-24 3850 C 0 0 0 0 0 | 0 0 0 751 +85 0 0 | 1380 24 0 67 0
OCT-24 3900 C 0 0 0 0 0 | 0 0 0 701 +85 0 0 | 1470 18 0 710 0
OCT-24 3950 C 0 0 0 0 0 | 0 0 0 651 +84 0 0 | 1435 15 0 540 0
OCT-24 4000 C 0 0 0 0 0 | 0 0 0 601 +83 0 0 | 940 10 0 115 0
OCT-24 4050 C 0 0 0 0 0 | 0 0 0 551 +81 0 0 | 1158 8 0 41 0
OCT-24 4100 C 0 0 0 0 0 | 0 0 0 502 +79 37 0 | 830 7 0 34 0
OCT-24 4150 C 0 0 0 0 0 | 0 0 0 453 +75 37 0 | 680 5 0 198 0
OCT-24 4200 C 0 0 0 0 0 | 0 0 0 405 +72 38 0 | 1060 4 0 76 0
OCT-24 4250 C 0 0 0 0 0 | 0 0 0 358 +67 38 0 | 1200 3 0 181 0
OCT-24 4300 C 0 0 0 0 0 | 0 0 0 313 +62 38 0 | 1050 3 0 55 0
OCT-24 4350 C 0 0 0 0 0 | 0 0 0 270 +56 39 0 | 1038 6 0 219 0
OCT-24 4400 C 0 0 0 0 0 | 249 252 249 234 +58 41 2 | 1050 6 2 153 -2
OCT-24 4450 C 0 0 0 0 0 | 0 0 0 196 +50 41 0 | 910 10 0 145 0
OCT-24 4500 C 0 0 0 0 0 | 120 200 120 160 +39 40 138 | 950 3 138 664 -121
OCT-24 4550 C 0 0 0 0 0 | 98 136 94 131 +32 40 31 | 760 3 31 208 +29
OCT-24 4600 C 0 0 0 0 0 | 77 133 77 108 +26 42 36 | 513 6 36 144 -4
OCT-24 4650 C 0 0 0 0 0 | 70 112 70 86 +18 42 31 | 730 29 31 115 -1
OCT-24 4700 C 0 0 0 0 0 | 60 95 60 69 +13 43 20 | 646 22 20 89 -4
OCT-24 4750 C 0 0 0 0 0 | 44 78 44 56 +9 44 17 | 735 10 17 184 -13
OCT-24 4800 C 0 0 0 0 0 | 39 60 39 45 +6 45 13 | 570 21 13 133 +9
OCT-24 4850 C 0 0 0 0 0 | 46 48 39 36 +3 46 9 | 680 22 9 121 +3
OCT-24 4900 C 0 0 0 0 0 | 38 38 29 29 +2 47 3 | 658 18 3 92 0
OCT-24 4950 C 0 0 0 0 0 | 20 34 20 24 +1 49 11 | 600 14 11 55 0
OCT-24 5000 C 30 40 27 27 200 | 20 27 20 20 0 51 64 | 600 13 264 946 +153
OCT-24 5100 C 0 0 0 0 0 | 23 23 19 14 -1 54 8 | 509 9 8 111 +1
OCT-24 5200 C 0 0 0 0 0 | 10 15 10 10 -1 56 15 | 490 7 15 303 -14
OCT-24 5300 C 0 0 0 0 0 | 8 12 8 7 -2 59 15 | 442 5 15 221 +5
OCT-24 5400 C 0 0 0 0 0 | 8 8 6 5 -2 61 12 | 400 4 12 327 -5
OCT-24 5500 C 0 0 0 0 0 | 6 6 6 4 -1 64 1 | 370 3 1 1790 -1
OCT-24 5600 C 5 5 5 5 2 | 0 0 0 3 -1 67 0 | 308 3 2 163 -2
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 2 -1 68 0 | 281 3 0 116 0
OCT-24 5800 C 0 0 0 0 0 | 5 5 5 1 -1 67 4 | 276 2 4 136 -4
OCT-24 5900 C 0 0 0 0 0 | 2 2 2 1 0 71 1 | 238 2 1 74 0
OCT-24 6000 C 0 0 0 0 0 | 2 2 2 1 0 75 1 | 218 1 1 502 -1
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 189 3 0 177 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 166 2 0 51 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 159 2 0 22 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 148 22 0 60 0
OCT-24 6500 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 139 2 0 84 0
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 128 24 0 41 0
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 101 20 0 80 0
OCT-24 6800 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 107 1 0 59 0
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 110 11 0 80 0
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 96 1 0 296 0
TOTAL CALL 202 | TOTAL CALL 432 | TOTAL CALL 634 12261 +28
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 0 151 0 | 14 2 0 170 0
OCT-24 2700 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 5 3 0 112 0
OCT-24 2750 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 7 2 0 19 0
OCT-24 2800 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 22 1 0 26 0
OCT-24 2850 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 14 1 0 17 0
OCT-24 2900 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 41 1 0 38 0
OCT-24 2950 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 13 1 0 90 0
OCT-24 3000 P 0 0 0 0 0 | 1 1 1 1 0 120 77 | 54 1 77 591 -20
OCT-24 3050 P 0 0 0 0 0 | 1 1 1 1 0 116 6 | 31 1 6 61 0
OCT-24 3100 P 0 0 0 0 0 | 1 1 1 1 0 111 18 | 40 1 18 165 -16
OCT-24 3150 P 0 0 0 0 0 | 1 1 1 1 0 107 3 | 46 1 3 246 0
OCT-24 3200 P 0 0 0 0 0 | 1 1 1 1 0 103 1 | 64 1 1 305 0
OCT-24 3250 P 0 0 0 0 0 | 1 1 1 1 0 99 50 | 170 1 50 423 0
OCT-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 165 3 0 168 0
OCT-24 3350 P 0 0 0 0 0 | 1 1 1 1 0 91 1 | 200 1 1 707 0
OCT-24 3400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 201 3 0 216 0
OCT-24 3450 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 178 2 0 108 0
OCT-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 261 3 0 1612 0
OCT-24 3550 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 268 4 0 247 0
OCT-24 3600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 235 2 0 316 0
OCT-24 3650 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 365 4 0 232 0
OCT-24 3700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 280 4 0 173 0
OCT-24 3750 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 286 8 0 137 0
OCT-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 184 3 0 231 0
OCT-24 3850 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 203 5 0 187 0
OCT-24 3900 P 0 0 0 0 0 | 3 3 3 1 -1 51 20 | 242 3 20 288 -10
OCT-24 3950 P 0 0 0 0 0 | 0 0 0 1 -2 47 0 | 214 5 0 158 0
OCT-24 4000 P 0 0 0 0 0 | 3 4 3 1 -3 44 15 | 235 3 15 233 +5
OCT-24 4050 P 0 0 0 0 0 | 0 0 0 1 -5 40 0 | 219 11 0 150 0
OCT-24 4100 P 0 0 0 0 0 | 0 0 0 1 -8 37 0 | 239 10 0 108 0
OCT-24 4150 P 0 0 0 0 0 | 5 6 5 2 -11 37 2 | 235 5 2 141 0
OCT-24 4200 P 0 0 0 0 0 | 9 9 9 4 -14 38 100 | 308 9 100 224 -65
OCT-24 4250 P 0 0 0 0 0 | 12 12 12 8 -17 39 1 | 227 12 1 104 -1
OCT-24 4300 P 0 0 0 0 0 | 22 22 13 12 -23 38 73 | 256 13 73 83 +16
OCT-24 4350 P 0 0 0 0 0 | 24 24 18 20 -27 39 18 | 284 18 18 99 +2
OCT-24 4400 P 0 0 0 0 0 | 40 40 27 30 -33 40 23 | 434 27 23 113 +5
OCT-24 4450 P 0 0 0 0 0 | 45 45 41 43 -38 40 2 | 282 40 2 302 +1
OCT-24 4500 P 0 0 0 0 0 | 63 63 50 59 -47 40 128 | 306 46 128 716 +128
OCT-24 4550 P 0 0 0 0 0 | 125 125 76 79 -55 40 22 | 260 49 22 471 -9
OCT-24 4600 P 0 0 0 0 0 | 144 144 99 105 -61 41 162 | 528 58 162 337 +153
OCT-24 4650 P 0 0 0 0 0 | 113 113 113 134 -68 42 3 | 321 87 3 170 +1
OCT-24 4700 P 0 0 0 0 0 | 175 175 175 167 -76 43 4 | 343 75 4 245 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 204 -79 44 0 | 338 103 0 71 0
OCT-24 4800 P 0 0 0 0 0 | 210 210 210 245 -80 46 2 | 440 105 2 89 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 287 -82 47 0 | 380 131 0 27 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 329 -84 48 0 | 425 143 0 31 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 374 -85 50 0 | 382 155 0 82 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 419 -86 51 0 | 520 173 0 217 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 512 -88 53 0 | 675 223 0 84 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 608 -88 55 0 | 700 263 0 210 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 705 -88 57 0 | 795 319 0 4 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 803 -88 59 0 | 857 380 0 3 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 902 -88 62 0 | 808 435 0 5 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 1001 -88 63 0 | 965 510 0 31 0
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 1101 -87 68 0 | 879 573 0 2 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 1200 -88 67 0 | 0 0 0 0 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 1300 -87 71 0 | 0 0 0 0 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 1400 -87 75 0 | 0 0 0 0 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 1500 -87 79 0 | 0 0 0 0 0
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 1600 -86 83 0 | 0 0 0 0 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 1699 -87 0 0 | 0 0 0 0 0
OCT-24 6400 P 0 0 0 0 0 | 0 0 0 1799 -87 0 0 | 0 0 0 0 0
OCT-24 6500 P 0 0 0 0 0 | 0 0 0 1899 -87 0 0 | 0 0 0 0 0
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 1999 -87 0 0 | 0 0 0 0 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 2099 -87 0 0 | 0 0 0 0 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 2199 -87 0 0 | 0 0 0 0 0
OCT-24 6900 P 0 0 0 0 0 | 0 0 0 2299 -87 0 0 | 0 0 0 0 0
OCT-24 7000 P 0 0 0 0 0 | 0 0 0 2399 -87 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 731 | TOTAL PUT 731 11395 +190
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 1365 23656 +218
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 1970 +87 0 0 | 0 0 0 0 0
NOV-24 2700 C 0 0 0 0 0 | 0 0 0 1920 +87 0 0 | 0 0 0 0 0
NOV-24 2750 C 0 0 0 0 0 | 0 0 0 1870 +87 0 0 | 0 0 0 0 0
NOV-24 2800 C 0 0 0 0 0 | 0 0 0 1820 +87 0 0 | 0 0 0 0 0
NOV-24 2850 C 0 0 0 0 0 | 0 0 0 1770 +87 0 0 | 0 0 0 0 0
NOV-24 2900 C 0 0 0 0 0 | 0 0 0 1720 +87 0 0 | 0 0 0 0 0
NOV-24 2950 C 0 0 0 0 0 | 0 0 0 1670 +87 0 0 | 0 0 0 0 0
NOV-24 3000 C 0 0 0 0 0 | 0 0 0 1620 +87 0 0 | 0 0 0 0 0
NOV-24 3050 C 0 0 0 0 0 | 0 0 0 1570 +87 0 0 | 0 0 0 0 0
NOV-24 3100 C 0 0 0 0 0 | 0 0 0 1521 +87 49 0 | 0 0 0 0 0
NOV-24 3150 C 0 0 0 0 0 | 0 0 0 1471 +87 47 0 | 0 0 0 0 0
NOV-24 3200 C 0 0 0 0 0 | 0 0 0 1421 +87 46 0 | 0 0 0 0 0
NOV-24 3250 C 0 0 0 0 0 | 0 0 0 1372 +87 48 0 | 0 0 0 0 0
NOV-24 3300 C 0 0 0 0 0 | 0 0 0 1322 +87 46 0 | 0 0 0 0 0
NOV-24 3350 C 0 0 0 0 0 | 0 0 0 1273 +87 46 0 | 286 284 0 14 0
NOV-24 3400 C 0 0 0 0 0 | 0 0 0 1224 +87 46 0 | 259 259 0 7 0
NOV-24 3450 C 0 0 0 0 0 | 0 0 0 1175 +86 46 0 | 233 201 0 31 0
NOV-24 3500 C 0 0 0 0 0 | 0 0 0 1126 +86 45 0 | 335 151 0 86 0
NOV-24 3550 C 0 0 0 0 0 | 0 0 0 1078 +86 46 0 | 183 139 0 2 0
NOV-24 3600 C 0 0 0 0 0 | 0 0 0 1030 +85 45 0 | 190 117 0 78 0
NOV-24 3650 C 0 0 0 0 0 | 0 0 0 983 +85 46 0 | 210 99 0 11 0
NOV-24 3700 C 0 0 0 0 0 | 0 0 0 936 +84 45 0 | 147 108 0 10 0
NOV-24 3750 C 0 0 0 0 0 | 0 0 0 889 +83 45 0 | 920 70 0 52 0
NOV-24 3800 C 0 0 0 0 0 | 0 0 0 843 +82 45 0 | 1595 59 0 48 0
NOV-24 3850 C 0 0 0 0 0 | 0 0 0 798 +81 45 0 | 1546 53 0 13 0
NOV-24 3900 C 0 0 0 0 0 | 0 0 0 754 +80 45 0 | 1097 48 0 13 0
NOV-24 3950 C 0 0 0 0 0 | 0 0 0 710 +78 44 0 | 1053 37 0 13 0
NOV-24 4000 C 0 0 0 0 0 | 0 0 0 667 +76 44 0 | 1200 35 0 15 0
NOV-24 4050 C 0 0 0 0 0 | 0 0 0 626 +75 44 0 | 1200 28 0 25 0
NOV-24 4100 C 0 0 0 0 0 | 0 0 0 585 +72 44 0 | 317 34 0 47 0
NOV-24 4150 C 0 0 0 0 0 | 0 0 0 546 +70 44 0 | 388 150 0 6 0
NOV-24 4200 C 0 0 0 0 0 | 0 0 0 508 +68 43 0 | 1247 75 0 20 0
NOV-24 4250 C 0 0 0 0 0 | 0 0 0 471 +65 43 0 | 675 19 0 6 0
NOV-24 4300 C 0 0 0 0 0 | 0 0 0 436 +63 43 0 | 1180 16 0 126 0
NOV-24 4350 C 0 0 0 0 0 | 0 0 0 402 +60 43 0 | 778 24 0 23 0
NOV-24 4400 C 0 0 0 0 0 | 0 0 0 370 +62 43 0 | 1130 20 0 17 0
NOV-24 4450 C 0 0 0 0 0 | 0 0 0 339 +58 43 0 | 1032 17 0 21 0
NOV-24 4500 C 0 0 0 0 0 | 336 336 316 306 +50 42 4 | 465 90 4 49 +4
NOV-24 4550 C 0 0 0 0 0 | 0 0 0 279 +45 42 0 | 345 100 0 181 0
NOV-24 4600 C 0 0 0 0 0 | 223 287 223 255 +42 42 4 | 918 55 4 22 -2
NOV-24 4650 C 0 0 0 0 0 | 264 272 244 233 +38 42 32 | 308 51 32 40 +16
NOV-24 4700 C 0 0 0 0 0 | 200 225 200 212 +34 42 6 | 893 25 6 52 -6
NOV-24 4750 C 0 0 0 0 0 | 194 194 194 193 +30 43 5 | 824 24 5 20 -3
NOV-24 4800 C 200 200 200 200 2 | 152 210 152 176 +27 43 34 | 362 105 36 51 +21
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 161 +24 43 0 | 493 110 0 32 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 147 +22 44 0 | 723 95 0 26 0
NOV-24 4950 C 0 0 0 0 0 | 119 156 119 134 +19 44 20 | 709 81 20 67 -20
NOV-24 5000 C 0 0 0 0 0 | 118 143 118 123 +18 45 270 | 464 68 270 213 +158
NOV-24 5100 C 0 0 0 0 0 | 108 108 106 103 +14 46 4 | 560 59 4 124 0
NOV-24 5200 C 0 0 0 0 0 | 101 101 101 86 +11 46 2 | 564 59 2 88 +2
NOV-24 5300 C 0 0 0 0 0 | 84 84 74 72 +9 47 10 | 529 56 10 38 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 61 +7 48 0 | 487 41 0 198 0
NOV-24 5500 C 0 0 0 0 0 | 57 59 51 51 +5 49 17 | 436 32 17 188 +16
NOV-24 5600 C 0 0 0 0 0 | 50 54 49 43 +3 50 100 | 412 37 100 94 -80
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 37 +3 51 0 | 378 25 0 61 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 32 +2 52 0 | 352 21 0 49 0
NOV-24 5900 C 0 0 0 0 0 | 35 35 33 27 +1 52 4 | 318 24 4 44 0
NOV-24 6000 C 0 0 0 0 0 | 28 28 28 24 +2 54 1 | 317 25 1 44 0
NOV-24 6100 C 0 0 0 0 0 | 26 26 26 21 +2 55 15 | 286 10 15 90 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 18 +1 55 0 | 259 18 0 14 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 15 0 56 0 | 252 17 0 40 0
NOV-24 6400 C 0 0 0 0 0 | 16 16 16 13 0 56 1 | 233 16 1 28 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 11 -1 57 0 | 217 11 0 20 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 10 0 58 0 | 199 57 0 26 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 9 0 59 0 | 62 50 0 13 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 8 0 60 0 | 179 8 0 51 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 7 0 60 0 | 41 41 0 9 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 6 0 61 0 | 154 6 0 193 0
TOTAL CALL 2 | TOTAL CALL 529 | TOTAL CALL 531 2849 +106
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 4 4 1 0 67 97 | 10 3 97 208 +97
NOV-24 2700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
NOV-24 2750 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
NOV-24 2800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 27 3 0 80 0
NOV-24 2850 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 6 4 0 14 0
NOV-24 2900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 9 5 0 23 0
NOV-24 2950 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 8 6 0 62 0
NOV-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 9 7 0 29 0
NOV-24 3050 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
NOV-24 3100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 26 10 0 4 0
NOV-24 3150 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 63 5 0 120 0
NOV-24 3200 P 0 0 0 0 0 | 6 6 6 1 0 46 81 | 41 6 81 97 +81
NOV-24 3250 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 140 27 0 234 0
NOV-24 3300 P 0 0 0 0 0 | 0 0 0 2 0 46 0 | 176 8 0 255 0
NOV-24 3350 P 0 0 0 0 0 | 0 0 0 3 0 46 0 | 242 164 0 357 0
NOV-24 3400 P 0 0 0 0 0 | 0 0 0 4 0 46 0 | 209 13 0 178 0
NOV-24 3450 P 0 0 0 0 0 | 0 0 0 5 -1 46 0 | 234 25 0 197 0
NOV-24 3500 P 0 0 0 0 0 | 12 12 12 6 -1 45 20 | 232 10 20 254 0
NOV-24 3550 P 0 0 0 0 0 | 0 0 0 8 -2 46 0 | 286 25 0 71 0
NOV-24 3600 P 0 0 0 0 0 | 0 0 0 10 -2 45 0 | 133 20 0 66 0
NOV-24 3650 P 0 0 0 0 0 | 0 0 0 13 -2 46 0 | 110 27 0 15 0
NOV-24 3700 P 0 0 0 0 0 | 20 20 20 16 -3 45 20 | 164 11 20 57 +20
NOV-24 3750 P 0 0 0 0 0 | 0 0 0 20 -4 46 0 | 150 22 0 16 0
NOV-24 3800 P 0 0 0 0 0 | 0 0 0 24 -5 45 0 | 257 26 0 31 0
NOV-24 3850 P 0 0 0 0 0 | 29 30 27 29 -6 45 15 | 108 25 15 100 +15
NOV-24 3900 P 0 0 0 0 0 | 31 31 31 35 -7 45 5 | 125 27 5 50 +2
NOV-24 3950 P 0 0 0 0 0 | 39 39 36 41 -8 45 10 | 95 36 10 85 +10
NOV-24 4000 P 0 0 0 0 0 | 45 48 43 48 -8 44 7 | 490 43 7 28 +6
NOV-24 4050 P 0 0 0 0 0 | 53 53 53 55 -11 44 10 | 249 49 10 36 0
NOV-24 4100 P 0 0 0 0 0 | 0 0 0 64 -13 43 0 | 188 51 0 45 0
NOV-24 4150 P 0 0 0 0 0 | 0 0 0 74 -16 43 0 | 137 59 0 58 0
NOV-24 4200 P 0 0 0 0 0 | 76 83 76 85 -19 43 11 | 316 54 11 206 +10
NOV-24 4250 P 0 0 0 0 0 | 112 112 94 98 -21 43 11 | 201 63 11 14 -5
NOV-24 4300 P 0 0 0 0 0 | 111 111 102 112 -24 42 7 | 219 64 7 54 -3
NOV-24 4350 P 0 0 0 0 0 | 0 0 0 128 -27 42 0 | 249 82 0 36 0
NOV-24 4400 P 0 0 0 0 0 | 0 0 0 145 -31 42 0 | 310 81 0 216 0
NOV-24 4450 P 0 0 0 0 0 | 0 0 0 165 -34 42 0 | 252 97 0 46 0
NOV-24 4500 P 0 0 0 0 0 | 0 0 0 186 -39 42 0 | 333 130 0 109 0
NOV-24 4550 P 0 0 0 0 0 | 0 0 0 210 -42 42 0 | 350 115 0 5 0
NOV-24 4600 P 0 0 0 0 0 | 215 230 215 236 -46 42 3 | 331 146 3 69 0
NOV-24 4650 P 0 0 0 0 0 | 0 0 0 263 -50 42 0 | 320 154 0 26 0
NOV-24 4700 P 0 0 0 0 0 | 0 0 0 293 -54 43 0 | 318 283 0 2 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 324 -58 43 0 | 464 244 0 5 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 360 -58 44 0 | 386 246 0 205 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 395 -60 44 0 | 369 236 0 6 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 431 -62 44 0 | 428 313 0 10 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 463 -67 44 0 | 429 405 0 12 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 506 -67 45 0 | 359 254 0 56 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 585 -71 46 0 | 319 299 0 55 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 662 -78 45 0 | 510 353 0 54 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 754 -76 48 0 | 424 406 0 50 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 842 -79 48 0 | 591 478 0 6 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 932 -81 49 0 | 900 542 0 18 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 1024 -82 50 0 | 645 637 0 6 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 1117 -83 51 0 | 0 0 0 0 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 1212 -84 52 0 | 0 0 0 0 0
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 1307 -85 52 0 | 0 0 0 0 0
NOV-24 6000 P 0 0 0 0 0 | 0 0 0 1403 -86 53 0 | 0 0 0 0 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 1500 -86 54 0 | 0 0 0 0 0
NOV-24 6200 P 0 0 0 0 0 | 0 0 0 1597 -87 55 0 | 0 0 0 0 0
NOV-24 6300 P 0 0 0 0 0 | 0 0 0 1695 -87 56 0 | 0 0 0 0 0
NOV-24 6400 P 0 0 0 0 0 | 0 0 0 1793 -87 56 0 | 0 0 0 0 0
NOV-24 6500 P 0 0 0 0 0 | 0 0 0 1891 -88 57 0 | 0 0 0 0 0
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 1990 -87 58 0 | 0 0 0 0 0
NOV-24 6700 P 0 0 0 0 0 | 0 0 0 2089 -87 59 0 | 0 0 0 0 0
NOV-24 6800 P 0 0 0 0 0 | 0 0 0 2188 -88 60 0 | 0 0 0 0 0
NOV-24 6900 P 0 0 0 0 0 | 0 0 0 2287 -88 60 0 | 0 0 0 0 0
NOV-24 7000 P 0 0 0 0 0 | 0 0 0 2386 -88 61 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 297 | TOTAL PUT 297 4036 +233
| MONTH PUT/CALL RATIO 0.55
| MONTH TOTAL 828 6885 +339
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 2289 +90 0 0 | 0 0 0 0 0
DEC-24 2400 C 0 0 0 0 0 | 0 0 0 2239 +90 0 0 | 0 0 0 0 0
DEC-24 2450 C 0 0 0 0 0 | 0 0 0 2189 +90 0 0 | 0 0 0 0 0
DEC-24 2500 C 0 0 0 0 0 | 0 0 0 2139 +90 0 0 | 0 0 0 0 0
DEC-24 2550 C 0 0 0 0 0 | 0 0 0 2089 +90 0 0 | 0 0 0 0 0
DEC-24 2600 C 0 0 0 0 0 | 0 0 0 2039 +90 0 0 | 0 0 0 0 0
DEC-24 2650 C 0 0 0 0 0 | 0 0 0 1989 +90 0 0 | 0 0 0 0 0
DEC-24 2700 C 0 0 0 0 0 | 0 0 0 1939 +90 0 0 | 0 0 0 0 0
DEC-24 2750 C 0 0 0 0 0 | 0 0 0 1889 +90 0 0 | 0 0 0 0 0
DEC-24 2800 C 0 0 0 0 0 | 0 0 0 1840 +90 44 0 | 0 0 0 0 0
DEC-24 2850 C 0 0 0 0 0 | 0 0 0 1790 +90 43 0 | 0 0 0 0 0
DEC-24 2900 C 0 0 0 0 0 | 0 0 0 1740 +90 42 0 | 0 0 0 0 0
DEC-24 2950 C 0 0 0 0 0 | 0 0 0 1690 +90 40 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 1641 +90 42 0 | 480 466 0 2 0
DEC-24 3050 C 0 0 0 0 0 | 0 0 0 1591 +90 41 0 | 0 0 0 0 0
DEC-24 3100 C 0 0 0 0 0 | 0 0 0 1542 +90 41 0 | 0 0 0 0 0
DEC-24 3150 C 0 0 0 0 0 | 0 0 0 1493 +90 41 0 | 0 0 0 0 0
DEC-24 3200 C 0 0 0 0 0 | 0 0 0 1444 +90 41 0 | 469 341 0 31 0
DEC-24 3250 C 0 0 0 0 0 | 0 0 0 1395 +89 41 0 | 350 346 0 12 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 1346 +89 40 0 | 1726 312 0 112 0
DEC-24 3350 C 0 0 0 0 0 | 0 0 0 1298 +89 41 0 | 505 505 0 7 0
DEC-24 3400 C 0 0 0 0 0 | 0 0 0 1250 +88 40 0 | 300 221 0 14 0
DEC-24 3450 C 0 0 0 0 0 | 0 0 0 1202 +88 40 0 | 448 293 0 218 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 1155 +87 40 0 | 1600 199 0 452 0
DEC-24 3550 C 0 0 0 0 0 | 0 0 0 1109 +88 40 0 | 1410 220 0 321 0
DEC-24 3600 C 0 0 0 0 0 | 0 0 0 1062 +86 40 0 | 1730 152 0 120 0
DEC-24 3650 C 0 0 0 0 0 | 0 0 0 1017 +86 40 0 | 1066 155 0 149 0
DEC-24 3700 C 0 0 0 0 0 | 0 0 0 972 +85 40 0 | 1381 109 0 1351 0
DEC-24 3750 C 0 0 0 0 0 | 0 0 0 927 +84 40 0 | 425 130 0 115 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 884 +83 40 0 | 458 100 0 415 0
DEC-24 3850 C 0 0 0 0 0 | 0 0 0 841 +82 40 0 | 790 99 0 266 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 799 +81 39 0 | 1039 89 0 187 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 758 +80 39 0 | 388 62 0 73 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 718 +78 39 0 | 1000 52 0 319 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 679 +77 39 0 | 949 46 0 14 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 640 +74 39 0 | 822 40 0 179 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 603 +72 39 0 | 1062 43 0 123 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 568 +71 39 0 | 1148 29 0 2322 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 533 +69 39 0 | 1077 33 0 58 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 499 +66 38 0 | 1014 23 0 138 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 467 +64 38 0 | 440 26 0 58 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 436 +65 38 0 | 1000 19 0 176 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 406 +62 38 0 | 678 20 0 55 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 373 +54 37 0 | 1000 14 0 171 0
DEC-24 4550 C 0 0 0 0 0 | 357 357 338 348 +52 38 4 | 402 12 4 31 0
DEC-24 4600 C 49 49 49 49 1 | 325 325 325 323 +48 38 1 | 378 15 2 305 -1
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 300 +44 38 0 | 358 65 0 150 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 279 +41 38 0 | 950 9 0 423 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 260 +39 38 0 | 914 8 0 82 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 241 +35 38 0 | 780 7 0 72 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 224 +32 39 0 | 750 6 0 200 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 209 +32 39 0 | 680 4 0 22 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 194 +28 39 0 | 760 4 0 197 0
DEC-24 5000 C 0 0 0 0 0 | 185 185 185 181 +26 39 1 | 743 4 1 240 +1
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 157 +23 40 0 | 579 87 0 69 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 136 +19 41 0 | 536 5 0 47 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 119 +17 41 0 | 494 95 0 155 0
DEC-24 5400 C 0 0 0 0 0 | 116 116 116 103 +14 42 12 | 588 5 12 307 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 91 +13 43 0 | 468 49 0 143 0
DEC-24 5600 C 0 0 0 0 0 | 89 89 89 79 +11 43 3 | 476 15 3 78 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 70 +10 44 300 | 308 40 300 314 +299
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 61 +8 44 0 | 420 3 0 436 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 54 +8 45 0 | 394 41 0 31 0
DEC-24 6000 C 0 0 0 0 0 | 50 50 50 47 +6 45 25 | 371 1 25 195 -15
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 42 +6 46 0 | 121 22 0 2 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 37 +5 46 0 | 310 3 0 124 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 33 +4 47 0 | 181 111 0 5 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 29 +3 47 0 | 288 4 0 187 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 26 +3 48 0 | 229 86 0 29 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 23 +2 48 0 | 186 3 0 55 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 21 +2 49 0 | 0 0 0 0 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 19 +2 50 0 | 148 9 0 84 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 17 +1 50 0 | 0 0 0 0 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 15 0 51 0 | 200 2 0 468 0
TOTAL CALL 1 | TOTAL CALL 346 | TOTAL CALL 347 11909 +284
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 59 0 | 86 3 0 162 0
DEC-24 2400 P 0 0 0 0 0 | 4 5 4 1 0 57 54 | 68 2 54 64 -6
DEC-24 2450 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 22 4 0 34 0
DEC-24 2500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 100 4 0 30 0
DEC-24 2550 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 149 5 0 48 0
DEC-24 2600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 82 6 0 109 0
DEC-24 2650 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 109 78 0 43 0
DEC-24 2700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 210 4 0 254 0
DEC-24 2750 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 125 6 0 63 0
DEC-24 2800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 110 7 0 145 0
DEC-24 2850 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 250 13 0 20 0
DEC-24 2900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 258 5 0 146 0
DEC-24 2950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 122 15 0 212 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 345 14 0 578 0
DEC-24 3050 P 0 0 0 0 0 | 0 0 0 2 0 41 0 | 175 16 0 43 0
DEC-24 3100 P 0 0 0 0 0 | 0 0 0 3 0 41 0 | 203 19 0 48 0
DEC-24 3150 P 0 0 0 0 0 | 0 0 0 4 0 41 0 | 222 15 0 1050 0
DEC-24 3200 P 0 0 0 0 0 | 0 0 0 5 0 41 0 | 240 10 0 125 0
DEC-24 3250 P 0 0 0 0 0 | 0 0 0 6 -1 41 0 | 399 18 0 527 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 7 -1 40 0 | 368 22 0 137 0
DEC-24 3350 P 0 0 0 0 0 | 0 0 0 9 -1 41 0 | 409 24 0 412 0
DEC-24 3400 P 0 0 0 0 0 | 0 0 0 11 -2 40 0 | 370 28 0 2089 0
DEC-24 3450 P 0 0 0 0 0 | 0 0 0 13 -2 40 0 | 400 18 0 473 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 16 -3 40 0 | 410 20 0 2070 0
DEC-24 3550 P 0 0 0 0 0 | 0 0 0 20 -3 40 0 | 435 26 0 392 0
DEC-24 3600 P 0 0 0 0 0 | 0 0 0 23 -5 40 0 | 572 23 0 458 0
DEC-24 3650 P 0 0 0 0 0 | 34 34 34 29 -4 40 75 | 441 27 75 311 +75
DEC-24 3700 P 0 0 0 0 0 | 0 0 0 34 -5 40 0 | 452 30 0 88 0
DEC-24 3750 P 0 0 0 0 0 | 43 43 43 39 -7 40 115 | 451 38 115 136 +93
DEC-24 3800 P 0 0 0 0 0 | 46 49 46 46 -6 40 100 | 510 40 100 206 +65
DEC-24 3850 P 0 0 0 0 0 | 51 51 51 53 -6 40 90 | 349 49 90 196 +68
DEC-24 3900 P 0 0 0 0 0 | 60 60 60 61 -6 40 20 | 378 55 20 512 +20
DEC-24 3950 P 0 0 0 0 0 | 64 64 64 69 -8 39 50 | 115 64 50 52 +50
DEC-24 4000 P 0 0 0 0 0 | 76 76 76 78 -10 39 325 | 534 58 325 737 +264
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 87 -13 39 0 | 152 59 0 200 0
DEC-24 4100 P 0 0 0 0 0 | 94 97 94 98 -15 38 101 | 1070 77 101 259 -78
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 111 -17 38 0 | 102 90 0 2 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 125 -18 38 0 | 566 95 0 25 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 140 -20 38 0 | 175 93 0 56 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 156 -22 38 0 | 332 115 0 61 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 173 -25 38 0 | 228 118 0 1 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 191 -29 37 0 | 988 125 0 58 0
DEC-24 4450 P 0 0 0 0 0 | 216 216 216 213 -32 38 1 | 337 121 1 71 0
DEC-24 4500 P 0 0 0 0 0 | 238 238 217 235 -35 38 3 | 855 136 3 100 -1
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 259 -38 38 0 | 403 145 0 213 0
DEC-24 4600 P 0 0 0 0 0 | 265 265 265 286 -40 38 1 | 374 163 1 14 +1
DEC-24 4650 P 0 0 0 0 0 | 287 301 287 312 -45 38 2 | 404 171 2 51 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 342 -46 38 0 | 380 187 0 53 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 372 -51 38 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 401 -57 38 0 | 500 237 0 6 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 438 -56 39 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 472 -58 39 0 | 456 312 0 14 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 508 -60 39 0 | 505 505 0 1 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 544 -62 40 0 | 1465 310 0 42 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 620 -65 40 0 | 595 410 0 3 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 699 -69 41 0 | 810 405 0 170 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 781 -71 41 0 | 0 0 0 0 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 865 -74 42 0 | 610 522 0 4 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 952 -76 43 0 | 895 830 0 2 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 1040 -78 43 0 | 718 718 0 3 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 1130 -80 44 0 | 0 0 0 0 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 1222 -81 44 0 | 0 0 0 0 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 1314 -83 45 0 | 0 0 0 0 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 1408 -84 45 0 | 0 0 0 0 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 1502 -85 46 0 | 0 0 0 0 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 1598 -85 46 0 | 0 0 0 0 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 1694 -86 47 0 | 0 0 0 0 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 1790 -87 47 0 | 0 0 0 0 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 1887 -87 48 0 | 0 0 0 0 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 1984 -88 48 0 | 0 0 0 0 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 2082 -88 49 0 | 0 0 0 0 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 2180 -88 50 0 | 0 0 0 0 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 2278 -89 50 0 | 0 0 0 0 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 2376 -89 51 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 937 | TOTAL PUT 937 13379 +551
| MONTH PUT/CALL RATIO 2.70
| MONTH TOTAL 1284 25288 +835
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 3450 C 0 0 0 0 0 | 0 0 0 1231 +82 39 0 | 0 0 0 0 0
JAN-25 3500 C 0 0 0 0 0 | 0 0 0 1185 +82 39 0 | 0 0 0 0 0
JAN-25 3550 C 0 0 0 0 0 | 0 0 0 1140 +81 39 0 | 0 0 0 0 0
JAN-25 3600 C 0 0 0 0 0 | 0 0 0 1095 +81 38 0 | 0 0 0 0 0
JAN-25 3650 C 0 0 0 0 0 | 0 0 0 1050 +79 38 0 | 0 0 0 0 0
JAN-25 3700 C 0 0 0 0 0 | 0 0 0 1007 +79 38 0 | 0 0 0 0 0
JAN-25 3750 C 0 0 0 0 0 | 0 0 0 964 +78 38 0 | 0 0 0 0 0
JAN-25 3800 C 0 0 0 0 0 | 0 0 0 922 +77 38 0 | 0 0 0 0 0
JAN-25 3850 C 0 0 0 0 0 | 0 0 0 881 +76 38 0 | 0 0 0 0 0
JAN-25 3900 C 0 0 0 0 0 | 0 0 0 840 +74 38 0 | 0 0 0 0 0
JAN-25 3950 C 0 0 0 0 0 | 0 0 0 800 +73 38 0 | 0 0 0 0 0
JAN-25 4000 C 0 0 0 0 0 | 0 0 0 762 +72 38 0 | 0 0 0 0 0
JAN-25 4050 C 0 0 0 0 0 | 0 0 0 724 +71 37 0 | 0 0 0 0 0
JAN-25 4100 C 0 0 0 0 0 | 0 0 0 687 +69 37 0 | 0 0 0 0 0
JAN-25 4150 C 0 0 0 0 0 | 0 0 0 651 +68 37 0 | 0 0 0 0 0
JAN-25 4200 C 0 0 0 0 0 | 0 0 0 617 +67 37 0 | 0 0 0 0 0
JAN-25 4250 C 0 0 0 0 0 | 0 0 0 583 +65 37 0 | 0 0 0 0 0
JAN-25 4300 C 0 0 0 0 0 | 0 0 0 550 +63 37 0 | 0 0 0 0 0
JAN-25 4350 C 0 0 0 0 0 | 0 0 0 519 +62 37 0 | 0 0 0 0 0
JAN-25 4400 C 0 0 0 0 0 | 0 0 0 488 +65 37 0 | 351 351 0 20 0
JAN-25 4450 C 0 0 0 0 0 | 0 0 0 459 +61 37 0 | 385 328 0 116 0
JAN-25 4500 C 0 0 0 0 0 | 0 0 0 429 +56 36 0 | 320 299 0 72 0
JAN-25 4550 C 0 0 0 0 0 | 0 0 0 402 +53 36 0 | 0 0 0 0 0
JAN-25 4600 C 0 0 0 0 0 | 0 0 0 376 +51 36 0 | 0 0 0 0 0
JAN-25 4650 C 0 0 0 0 0 | 0 0 0 353 +47 36 0 | 0 0 0 0 0
JAN-25 4700 C 0 0 0 0 0 | 0 0 0 330 +43 36 0 | 504 504 0 5 0
JAN-25 4750 C 0 0 0 0 0 | 0 0 0 312 +44 37 0 | 516 206 0 131 0
JAN-25 4800 C 0 0 0 0 0 | 0 0 0 292 +41 37 0 | 494 494 0 5 0
JAN-25 4850 C 0 0 0 0 0 | 0 0 0 273 +38 37 0 | 467 425 0 40 0
JAN-25 4900 C 0 0 0 0 0 | 0 0 0 256 +35 37 0 | 202 202 0 7 0
JAN-25 4950 C 0 0 0 0 0 | 0 0 0 240 +33 37 0 | 428 428 0 5 0
JAN-25 5000 C 0 0 0 0 0 | 0 0 0 225 +31 37 0 | 0 0 0 0 0
JAN-25 5100 C 0 0 0 0 0 | 0 0 0 199 +28 38 0 | 363 363 0 3 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 176 +24 38 0 | 328 126 0 7 0
JAN-25 5300 C 0 0 0 0 0 | 160 160 158 158 +23 39 2 | 523 110 2 229 +2
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 138 +19 39 0 | 266 97 0 11 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 121 +16 39 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 107 +13 40 0 | 123 99 0 17 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 96 +13 40 0 | 126 110 0 24 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 86 +11 41 0 | 120 99 0 48 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 78 +12 42 0 | 108 104 0 14 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 68 +9 42 0 | 320 50 0 3 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 61 +10 42 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 54 +8 43 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 48 +7 43 0 | 124 122 0 14 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 43 +6 43 0 | 113 113 0 7 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 39 +6 44 0 | 202 105 0 7 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 35 +5 44 0 | 94 94 0 10 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 31 +4 44 0 | 89 89 0 7 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 28 +4 45 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 26 +4 45 0 | 110 110 0 25 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 23 +3 46 0 | 150 103 0 35 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 862 +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
JAN-25 3450 P 0 0 0 0 0 | 0 0 0 24 -5 39 0 | 0 0 0 0 0
JAN-25 3500 P 0 0 0 0 0 | 0 0 0 28 -5 39 0 | 0 0 0 0 0
JAN-25 3550 P 0 0 0 0 0 | 0 0 0 33 -7 39 0 | 0 0 0 0 0
JAN-25 3600 P 0 0 0 0 0 | 0 0 0 38 -8 38 0 | 71 71 0 59 0
JAN-25 3650 P 0 0 0 0 0 | 0 0 0 45 -8 39 0 | 0 0 0 0 0
JAN-25 3700 P 0 0 0 0 0 | 0 0 0 51 -9 38 0 | 0 0 0 0 0
JAN-25 3750 P 0 0 0 0 0 | 0 0 0 59 -9 38 0 | 0 0 0 0 0
JAN-25 3800 P 0 0 0 0 0 | 0 0 0 67 -8 38 0 | 0 0 0 0 0
JAN-25 3850 P 0 0 0 0 0 | 0 0 0 76 -8 38 0 | 0 0 0 0 0
JAN-25 3900 P 0 0 0 0 0 | 0 0 0 85 -8 38 0 | 0 0 0 0 0
JAN-25 3950 P 0 0 0 0 0 | 0 0 0 94 -10 38 0 | 0 0 0 0 0
JAN-25 4000 P 0 0 0 0 0 | 0 0 0 105 -11 38 0 | 150 130 0 0 0
JAN-25 4050 P 0 0 0 0 0 | 0 0 0 116 -13 37 0 | 157 127 0 50 0
JAN-25 4100 P 0 0 0 0 0 | 124 126 124 128 -15 37 100 | 166 124 100 100 +93
JAN-25 4150 P 0 0 0 0 0 | 0 0 0 142 -16 37 0 | 202 176 0 150 0
JAN-25 4200 P 0 0 0 0 0 | 0 0 0 156 -19 37 0 | 216 166 0 410 0
JAN-25 4250 P 0 0 0 0 0 | 0 0 0 172 -20 37 0 | 0 0 0 0 0
JAN-25 4300 P 0 0 0 0 0 | 0 0 0 188 -24 36 0 | 258 189 0 150 0
JAN-25 4350 P 0 0 0 0 0 | 0 0 0 207 -25 36 0 | 301 297 0 39 0
JAN-25 4400 P 0 0 0 0 0 | 0 0 0 226 -28 36 0 | 324 213 0 105 0
JAN-25 4450 P 0 0 0 0 0 | 0 0 0 247 -31 36 0 | 323 168 0 250 0
JAN-25 4500 P 0 0 0 0 0 | 0 0 0 270 -33 36 0 | 365 182 0 205 0
JAN-25 4550 P 0 0 0 0 0 | 0 0 0 294 -34 36 0 | 355 235 0 399 0
JAN-25 4600 P 0 0 0 0 0 | 0 0 0 319 -38 36 0 | 350 350 0 37 0
JAN-25 4650 P 0 0 0 0 0 | 0 0 0 346 -41 36 0 | 0 0 0 0 0
JAN-25 4700 P 0 0 0 0 0 | 0 0 0 374 -43 36 0 | 279 279 0 1 0
JAN-25 4750 P 0 0 0 0 0 | 0 0 0 404 -49 37 0 | 238 238 0 50 0
JAN-25 4800 P 0 0 0 0 0 | 0 0 0 436 -48 37 0 | 254 254 0 50 0
JAN-25 4850 P 0 0 0 0 0 | 0 0 0 469 -50 37 0 | 0 0 0 0 0
JAN-25 4900 P 0 0 0 0 0 | 0 0 0 503 -51 37 0 | 0 0 0 0 0
JAN-25 4950 P 0 0 0 0 0 | 0 0 0 537 -53 37 0 | 0 0 0 0 0
JAN-25 5000 P 0 0 0 0 0 | 0 0 0 572 -55 38 0 | 435 394 0 0 0
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 645 -58 38 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 722 -61 38 0 | 515 503 0 130 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 801 -64 39 0 | 589 555 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 882 -67 39 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 966 -69 40 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1052 -71 40 0 | 0 0 0 0 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1140 -72 41 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 1229 -74 41 0 | 0 0 0 0 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1319 -75 41 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 1411 -76 42 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 1503 -78 42 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 1597 -79 43 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 1691 -80 43 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 1786 -81 43 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 1882 -81 44 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 1978 -82 44 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 2074 -83 44 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 2171 -83 45 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 2269 -83 45 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 2366 -84 46 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 2185 +93
| MONTH PUT/CALL RATIO 50.00
| MONTH TOTAL 102 3047 +95
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 2092 +92 38 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 2043 +92 39 0 | 2091 2091 0 7 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 1994 +92 39 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 1945 +92 38 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 1896 +92 38 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 1847 +91 38 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 1799 +92 38 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 1750 +91 37 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 1703 +91 38 0 | 0 0 0 0 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 1655 +91 38 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 1608 +91 38 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 1561 +90 38 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 1514 +90 37 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 1468 +89 37 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 1422 +89 37 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 1377 +88 37 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 1333 +89 37 0 | 0 0 0 0 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 1288 +87 37 0 | 475 461 0 37 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 1245 +87 37 0 | 495 483 0 67 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 1202 +87 37 0 | 470 290 0 32 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 1159 +85 37 0 | 503 454 0 73 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 1118 +85 37 0 | 1271 244 0 6 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 1077 +84 37 0 | 292 200 0 1504 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 1036 +83 36 0 | 609 211 0 45 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 997 +82 36 0 | 580 195 0 20 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 958 +81 36 0 | 550 192 0 106 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 920 +80 36 0 | 450 203 0 260 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 883 +79 36 0 | 505 136 0 73 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 846 +77 36 0 | 1000 123 0 81 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 811 +77 36 0 | 955 299 0 12 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 776 +75 36 0 | 492 102 0 36 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 742 +74 36 0 | 114 114 0 30 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 709 +72 36 0 | 538 77 0 1559 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 677 +71 36 0 | 429 429 0 5 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 646 +70 36 0 | 461 62 0 81 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 616 +68 36 0 | 400 393 0 42 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 586 +67 36 0 | 960 51 0 49 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 558 +64 35 0 | 690 47 0 20 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 528 +60 35 0 | 1000 41 0 86 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 503 +59 35 0 | 560 48 0 79 0
MAR-25 4600 C 0 0 0 0 0 | 422 438 422 477 +55 35 87 | 1133 45 87 235 +87
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 454 +53 35 0 | 601 63 0 30 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 432 +52 35 0 | 533 186 0 44 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 410 +49 35 0 | 1020 53 0 10 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 389 +46 35 0 | 953 128 0 100 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 368 +42 35 0 | 439 24 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 351 +42 35 0 | 800 289 0 10 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 333 +41 36 0 | 523 68 0 2 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 316 +37 36 0 | 920 18 0 13 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 286 +35 36 0 | 225 210 0 5 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 259 +32 36 0 | 633 195 0 3 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 234 +29 36 0 | 376 376 0 3 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 212 +24 37 0 | 344 344 0 3 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 191 +21 37 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 174 +20 37 0 | 130 130 0 5 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 159 +19 38 0 | 267 267 0 3 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 143 +16 38 0 | 567 176 0 1 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 130 +14 38 0 | 300 83 0 0 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 118 +13 38 0 | 250 106 0 3 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 109 +16 39 0 | 0 0 0 0 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 98 +13 39 0 | 0 0 0 0 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 90 +10 39 0 | 83 83 0 3 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 82 +8 40 0 | 0 0 0 0 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 73 +6 40 0 | 357 114 0 2 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 67 +5 40 0 | 0 0 0 0 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 61 +4 40 0 | 0 0 0 0 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 56 +4 40 0 | 0 0 0 0 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 51 +3 41 0 | 0 0 0 0 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 47 +2 41 0 | 0 0 0 0 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 43 +2 41 0 | 0 0 0 0 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 40 +2 41 0 | 0 0 0 0 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 36 0 41 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 34 +1 42 0 | 0 0 0 0 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 31 0 42 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 29 0 42 0 | 0 0 0 0 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 27 0 43 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 25 0 43 0 | 20 20 0 2 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 23 -1 43 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 16 20 16 21 -1 43 6 | 96 14 6 17 +6
TOTAL CALL 0 | TOTAL CALL 93 | TOTAL CALL 93 4804 +93
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 | 0 0 0 3 0 38 0 | 68 7 0 137 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 4 0 39 0 | 60 5 0 123 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 5 0 39 0 | 69 17 0 100 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 6 0 38 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 7 0 38 0 | 66 22 0 50 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 8 -1 38 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 10 0 38 0 | 86 21 0 53 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 11 -1 37 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 14 -1 38 0 | 121 24 0 52 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 16 -1 38 0 | 0 0 0 0 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 19 -1 38 0 | 266 106 0 276 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 22 -2 38 0 | 287 121 0 61 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 25 -2 37 0 | 182 137 0 320 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 29 -3 37 0 | 272 272 0 12 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 33 -3 37 0 | 337 56 0 204 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 38 -4 37 0 | 362 39 0 39 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 44 -3 37 0 | 389 34 0 371 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 49 -5 37 0 | 416 51 0 142 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 56 -5 37 0 | 422 43 0 487 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 63 -8 37 0 | 432 92 0 23 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 70 -9 37 0 | 463 115 0 65 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 81 -7 37 0 | 448 58 0 48 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 90 -7 37 0 | 314 80 0 38 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 100 -7 37 0 | 0 0 0 0 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 111 -6 37 0 | 362 130 0 10 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 121 -8 37 0 | 166 166 0 5 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 132 -8 36 0 | 215 155 0 2 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 142 -10 36 0 | 0 0 0 0 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 157 -9 36 0 | 148 131 0 0 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 169 -13 36 0 | 325 325 0 20 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 184 -14 36 0 | 338 153 0 2 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 200 -15 36 0 | 268 166 0 2 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 215 -18 35 0 | 262 207 0 1 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 231 -24 35 0 | 0 0 0 0 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 249 -25 35 0 | 238 238 0 1 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 274 -21 35 0 | 263 188 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 294 -27 35 0 | 744 185 0 6 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 312 -28 35 0 | 392 220 0 4 0
MAR-25 4500 P 0 0 0 0 0 | 335 335 328 335 -30 35 2 | 422 328 2 20 -1
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 359 -32 35 0 | 435 428 0 35 0
MAR-25 4600 P 0 0 0 0 0 | 403 403 400 385 -33 35 35 | 445 310 35 55 +34
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 412 -38 35 0 | 425 320 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 438 -41 35 0 | 478 474 0 100 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 468 -47 35 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 501 -46 35 0 | 596 310 0 105 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 531 -48 35 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 564 -49 36 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 597 -51 36 0 | 660 545 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 626 629 626 630 -53 36 2 | 686 626 2 2 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 700 -56 36 0 | 490 458 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 772 -60 36 0 | 888 846 0 2 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 847 -63 37 0 | 0 0 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 925 -66 37 0 | 0 0 0 0 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1005 -68 37 0 | 0 0 0 0 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1086 -71 37 0 | 0 0 0 0 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1170 -73 38 0 | 0 0 0 0 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1255 -75 38 0 | 0 0 0 0 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1341 -78 38 0 | 0 0 0 0 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1429 -79 38 0 | 0 0 0 0 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1518 -81 39 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1608 -83 39 0 | 0 0 0 0 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1700 -83 39 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1792 -85 39 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1884 -86 40 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1978 -87 40 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 2072 -88 40 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 2167 -88 40 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 2262 -89 41 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 2358 -90 41 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 2454 -90 41 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 2551 -90 41 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 2647 -92 41 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 2745 -91 42 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 2842 -92 42 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 2940 -92 42 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 3038 -92 43 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 3136 -92 43 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 3234 -93 43 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 3332 -93 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 39 | TOTAL PUT 39 2975 +33
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 132 7779 +126
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 2408 +89 38 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2310 +89 38 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2212 +89 37 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2115 +89 37 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2067 +89 37 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2020 +90 37 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 1972 +89 37 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 1925 +90 37 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 1878 +90 37 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 1831 +89 37 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1785 +89 37 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1739 +89 37 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1694 +89 37 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1649 +89 36 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1604 +89 36 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1560 +88 36 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1517 +89 36 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1474 +88 36 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1431 +88 36 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1389 +87 36 0 | 0 0 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1348 +87 36 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1307 +86 36 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1267 +86 36 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1227 +85 36 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1188 +84 36 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1150 +83 36 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1112 +82 36 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1075 +81 35 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1039 +80 35 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1004 +79 35 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 969 +78 35 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 935 +77 35 0 | 390 318 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 901 +75 35 0 | 470 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 869 +74 35 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 837 +73 35 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 806 +71 35 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 776 +70 35 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 746 +68 35 0 | 190 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 717 +67 35 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 689 +60 35 0 | 522 90 0 10 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 662 +59 35 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 642 +60 35 0 | 479 96 0 20 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 619 +65 35 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 592 +57 35 0 | 0 0 0 0 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 565 +52 35 0 | 675 659 0 3 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 543 +51 35 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 520 +49 35 0 | 660 644 0 8 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 503 +51 35 0 | 638 124 0 20 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 478 +44 35 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 463 +48 35 0 | 588 112 0 2 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 445 +47 35 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 424 +42 35 0 | 750 660 0 4 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 390 +38 35 0 | 913 913 0 1 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 362 +39 35 0 | 861 476 0 5 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 332 +33 35 0 | 816 816 0 1 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 306 +32 35 0 | 769 442 0 2 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 283 +29 35 0 | 689 689 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 263 +29 36 0 | 687 461 0 1 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 246 +30 36 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 228 +29 36 0 | 578 10 0 20 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 210 +26 36 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 194 +24 37 0 | 408 8 0 83 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 179 +26 37 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 165 +25 37 0 | 299 7 0 17 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 150 +21 37 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 138 +19 37 0 | 204 6 0 92 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 128 +18 37 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 118 +16 37 0 | 199 5 0 23 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 110 +16 37 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 102 +15 37 0 | 84 5 0 137 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 94 +14 37 0 | 277 277 0 1 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 87 +13 38 0 | 181 6 0 199 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 81 +12 38 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 75 +11 38 0 | 0 0 0 0 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 70 +11 38 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 65 +10 38 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 61 +10 38 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 57 +9 39 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 53 +8 39 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 49 +8 39 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 46 +7 39 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 38 38 38 43 +7 39 2 | 42 26 2 40 +2
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 2041 +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 4 +1 38 0 | 42 7 0 746 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 6 +1 38 0 | 31 9 0 438 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 8 +1 37 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 11 +1 37 0 | 30 22 0 251 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 13 +1 37 0 | 58 30 0 10 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 16 +2 37 0 | 72 72 0 1 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 18 +1 37 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 21 +2 37 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 24 +2 37 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 27 +1 37 0 | 295 95 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 31 +1 37 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 35 +1 37 0 | 107 35 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 40 +1 37 0 | 48 48 0 6 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 45 +1 36 0 | 0 0 0 500 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 50 +1 36 0 | 68 50 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 56 0 36 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 63 +1 36 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 70 0 36 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 77 0 36 0 | 284 255 0 160 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 85 -1 36 0 | 308 105 0 598 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 94 -1 36 0 | 301 208 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 103 -2 36 0 | 346 336 0 47 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 113 -6 36 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 123 -7 36 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 138 -3 36 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 150 -3 36 0 | 295 141 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 156 -9 35 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 173 -4 36 0 | 215 129 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 186 -5 35 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 197 -8 35 0 | 368 209 0 1 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 212 -8 35 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 229 -7 35 0 | 270 265 0 2 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 244 -9 35 0 | 387 378 0 57 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 258 -12 35 0 | 562 404 0 45 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 274 -15 34 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 294 -15 34 0 | 581 541 0 0 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 315 -14 34 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 333 -18 34 0 | 569 553 0 0 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 352 -22 34 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 375 -26 34 0 | 0 0 0 0 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 399 -20 34 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 425 -19 34 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 449 -21 34 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 472 -28 34 0 | 466 466 0 20 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 493 -35 33 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 525 -31 34 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 554 -40 34 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 578 -47 34 0 | 446 446 0 1 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 614 -43 34 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 645 -45 34 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 676 -52 34 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 708 -54 34 0 | 0 0 0 0 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 786 -46 35 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 856 -48 35 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 928 -51 35 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1002 -53 35 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1078 -55 35 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1157 -56 36 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1236 -59 36 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1318 -60 36 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1401 -62 36 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1485 -64 36 0 | 0 0 0 0 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1571 -65 36 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1657 -67 36 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1745 -68 37 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1834 -69 37 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1924 -70 37 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 2014 -72 37 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 2106 -72 37 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 2198 -73 37 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 2290 -74 37 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2383 -75 38 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2477 -76 38 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2571 -77 38 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2666 -77 38 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2761 -78 38 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2857 -78 38 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2953 -79 39 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 3049 -80 39 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 3145 -80 39 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 3242 -81 39 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3339 -81 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3762 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 5803 +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 C 0 0 0 0 0 | 0 0 0 2003 +85 34 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 1956 +84 34 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 1910 +83 34 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 1865 +84 34 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 1820 +83 34 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1775 +82 34 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1731 +82 34 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1688 +82 34 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1645 +82 34 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1602 +81 34 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1560 +80 34 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1519 +80 34 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1478 +79 34 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1438 +79 34 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1398 +78 34 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1360 +78 34 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1321 +77 34 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1284 +76 34 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1247 +76 34 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1211 +75 34 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1175 +74 34 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1140 +73 34 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1106 +73 34 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1072 +72 34 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1040 +72 34 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1008 +71 34 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 976 +70 34 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 946 +70 34 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 916 +69 34 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 886 +67 34 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 858 +67 34 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 848 +61 35 0 | 793 627 0 2 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 803 +66 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 776 +46 34 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 751 +46 34 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 745 +65 35 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 715 +59 34 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 694 +61 35 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 666 +56 34 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 645 +57 34 0 | 790 716 0 14 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 622 +55 34 0 | 768 707 0 2 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 606 +59 35 0 | 747 683 0 2 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 579 +51 34 0 | 720 720 0 1 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 565 +56 35 0 | 699 699 0 1 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 545 +54 35 0 | 677 617 0 2 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 526 +52 35 0 | 654 654 0 1 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 490 +48 35 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 456 +45 34 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 425 +42 35 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 395 +38 34 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 368 +35 35 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 344 +33 35 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 329 +48 35 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 303 +41 35 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 291 +47 36 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 274 +47 36 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 257 +45 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 242 +45 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 228 +44 36 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 215 +44 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 203 +43 37 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 191 +42 37 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 180 +41 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 170 +40 37 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 161 +39 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 152 +38 37 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 144 +38 38 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 137 +38 38 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 129 +36 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 123 +36 38 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 117 +35 38 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 111 +35 39 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 105 +33 39 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 100 +33 39 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 95 +32 39 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 91 +32 39 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 371 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 2750 P 0 0 0 0 0 | 0 0 0 26 -3 34 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 29 -4 34 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 33 -5 34 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 38 -4 34 0 | 100 100 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 43 -5 34 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 48 -6 34 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 54 -6 34 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 61 -6 34 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 68 -6 34 0 | 165 140 0 40 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 75 -7 34 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 83 -8 34 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 92 -8 34 0 | 165 118 0 404 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 101 -9 34 0 | 128 128 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 111 -9 34 0 | 324 137 0 15 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 121 -10 34 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 133 -10 34 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 144 -11 34 0 | 394 362 0 82 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 157 -12 34 0 | 405 169 0 149 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 170 -12 34 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 184 -13 34 0 | 194 194 0 7 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 198 -20 34 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 213 -16 34 0 | 221 221 0 7 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 230 -14 34 0 | 235 235 0 7 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 252 -8 34 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 268 -8 34 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 283 -10 34 0 | 277 277 0 2 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 299 -13 34 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 323 -7 34 0 | 312 312 0 1 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 335 -14 33 0 | 330 330 0 1 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 355 -14 33 0 | 350 350 0 1 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 375 -16 33 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 397 -22 33 0 | 445 412 0 1 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 415 -20 33 0 | 0 0 0 0 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 442 -17 33 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 463 -20 33 0 | 0 0 0 0 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 492 -18 33 0 | 0 0 0 0 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 511 -23 33 0 | 0 0 0 0 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 538 -23 33 0 | 0 0 0 0 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 564 -24 33 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 595 -39 33 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 621 -43 33 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 663 -32 34 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 694 -33 34 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 726 -33 34 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 758 -33 34 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 791 -34 34 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 858 -35 34 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 928 -35 34 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 999 -36 35 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1073 -37 35 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1148 -37 35 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1225 -38 35 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1303 -39 35 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1383 -40 35 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1464 -41 36 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1547 -41 36 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1630 -43 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1715 -43 36 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1801 -44 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1888 -44 36 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1976 -45 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 2064 -46 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 2153 -47 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 2243 -48 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2334 -49 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2425 -50 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2517 -50 38 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2610 -50 38 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2702 -52 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2796 -52 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2890 -53 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2984 -53 39 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3078 -55 39 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 3173 -55 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 3268 -56 39 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3364 -56 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1015 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1386 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 C 0 0 0 0 0 | 0 0 0 2509 +90 35 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2414 +90 35 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2319 +89 35 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2227 +90 35 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2135 +89 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2045 +88 35 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 1957 +88 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 1871 +88 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1786 +87 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1704 +86 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1624 +86 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1546 +85 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1470 +84 34 0 | 508 503 0 31 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1397 +83 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1326 +82 34 0 | 471 469 0 52 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1257 +80 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1191 +78 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1128 +78 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1066 +75 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1008 +74 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 952 +73 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 898 +71 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 846 +69 34 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 797 +67 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 750 +65 34 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 706 +62 34 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 665 +60 34 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 626 +58 34 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 555 +54 34 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 491 +50 34 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 434 +47 34 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 384 +44 34 0 | 395 60 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 339 +40 34 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 299 +36 34 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 264 +34 34 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 233 +31 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 206 +28 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 182 +26 34 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 161 +24 34 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 142 +22 34 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 125 +19 34 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 111 +18 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 98 +16 35 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 14 0 35 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 19 0 35 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 24 -1 35 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 32 0 35 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 40 -1 35 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 50 -2 35 0 | 211 211 0 1 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 62 -2 35 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 76 -2 35 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 91 -3 34 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 109 -4 34 0 | 0 0 0 0 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 129 -4 34 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 151 -5 34 0 | 351 330 0 45 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 175 -6 34 0 | 399 376 0 97 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 202 -7 34 0 | 451 390 0 221 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 231 -8 34 0 | 444 439 0 52 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 262 -10 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 296 -12 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 333 -12 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 371 -15 34 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 413 -16 34 0 | 220 220 0 200 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 457 -17 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 503 -19 34 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 551 -21 34 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 602 -23 34 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 655 -25 34 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 711 -28 34 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 770 -30 34 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 831 -32 34 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 960 -36 34 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1096 -40 34 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1239 -43 34 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1389 -46 34 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1544 -50 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1704 -54 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1869 -56 34 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 2038 -59 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2211 -62 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2387 -64 34 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2566 -66 34 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2747 -68 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2930 -71 34 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 3116 -72 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3303 -74 35 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 2538 +90 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2447 +90 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2358 +90 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2270 +89 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2184 +89 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2100 +88 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2018 +88 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1938 +88 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1859 +87 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1783 +87 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1708 +86 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1636 +85 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1566 +84 35 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1498 +84 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1432 +83 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1368 +81 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1306 +80 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1247 +79 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1189 +78 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1134 +77 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1080 +75 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1029 +74 34 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 979 +72 34 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 932 +71 34 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 886 +70 34 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 842 +65 34 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 803 +65 34 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 765 +63 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 694 +59 34 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 630 +56 34 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 572 +54 34 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 519 +51 34 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 471 +48 34 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 427 +44 34 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 388 +42 34 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 353 +40 34 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 320 +37 34 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 291 +34 34 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 265 +33 34 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 241 +30 34 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 220 +29 35 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 200 +26 35 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 183 +25 35 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 37 0 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 46 0 35 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 57 0 35 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 69 -1 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 83 -1 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 99 -2 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 117 -2 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 137 -2 35 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 158 -3 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 182 -3 35 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 207 -4 35 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 235 -5 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 265 -6 35 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 297 -6 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 331 -7 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 367 -9 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 405 -10 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 446 -11 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 488 -12 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 533 -13 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 579 -15 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 628 -16 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 678 -18 34 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 731 -19 34 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 785 -20 34 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 841 -25 34 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 902 -25 34 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 964 -27 34 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1093 -31 34 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1229 -34 34 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1371 -36 34 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1518 -39 34 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1670 -42 34 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1826 -46 34 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1987 -48 34 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 2152 -50 34 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2319 -53 34 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2490 -56 34 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2664 -57 34 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2840 -60 34 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 3019 -61 35 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3199 -64 35 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3382 -65 35 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 2368 +91 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2286 +91 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2206 +91 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2127 +90 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2051 +90 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1977 +90 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1904 +89 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1833 +88 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1765 +88 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1698 +87 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1633 +86 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1570 +85 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1509 +84 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1449 +83 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1392 +82 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1336 +81 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1283 +81 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1231 +79 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1180 +78 34 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1132 +77 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1085 +76 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1040 +75 34 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 996 +73 34 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 954 +69 34 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 916 +68 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 845 +65 34 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 779 +62 34 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 719 +60 34 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 664 +57 34 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 613 +55 34 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 566 +52 34 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 523 +50 34 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 484 +48 34 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 448 +46 34 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 415 +44 34 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 384 +41 34 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 356 +39 34 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 330 +37 34 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 306 +35 35 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 285 +34 35 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 0 107 0 35 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 125 0 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 145 0 35 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 166 -1 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 190 -1 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 216 -1 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 243 -2 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 272 -3 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 304 -3 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 337 -4 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 372 -5 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 409 -6 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 448 -7 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 488 -8 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 531 -9 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 575 -10 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 622 -10 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 670 -12 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 719 -13 34 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 771 -14 34 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 824 -15 34 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 879 -16 34 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 935 -18 34 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 993 -22 34 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1055 -23 34 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1184 -26 34 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1318 -29 34 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1458 -31 34 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1603 -34 34 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1752 -36 34 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1905 -39 34 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2062 -41 34 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2223 -43 34 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2387 -45 34 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2554 -47 34 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2723 -50 34 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2895 -52 34 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3069 -54 34 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3245 -56 35 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3424 -57 35 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 1.30
MARKET TOTAL 3713 74743 +1615
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED