HANG SENG CHINA ENTERPRISES INDEX FUTURES 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 SEP-24 6200 3194 99 19 98 95 7948 -33
P SEP-24 5900 2398 62 20 77 62 5662 +14
P SEP-24 6000 1416 91 19 108 94 12348 +19
C DEC-24 6800 1050 104 22 0 0 7177 -19
C DEC-24 6600 1000 148 21 0 0 4213 -24
P SEP-24 5400 800 7 24 0 0 6110 +3
C DEC-25 6200 800 615 22 0 0 1200 -41
P DEC-25 6200 800 654 22 0 0 900 +28
P OCT-24 5600 700 42 22 0 0 1100 +9
C DEC-24 6300 700 246 21 0 0 5203 -35
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 AUG 2024, TUESDAY 21 AUG 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
SEP-24 3950 C 0 0 0 0 0 | 0 0 0 2158 -72 0 0 | 0 0 0 0 0
SEP-24 4000 C 0 0 0 0 0 | 0 0 0 2108 -72 0 0 | 0 0 0 0 0
SEP-24 4050 C 0 0 0 0 0 | 0 0 0 2058 -72 0 0 | 0 0 0 0 0
SEP-24 4100 C 0 0 0 0 0 | 0 0 0 2008 -72 0 0 | 0 0 0 0 0
SEP-24 4150 C 0 0 0 0 0 | 0 0 0 1958 -72 0 0 | 0 0 0 0 0
SEP-24 4200 C 0 0 0 0 0 | 0 0 0 1908 -72 0 0 | 0 0 0 0 0
SEP-24 4250 C 0 0 0 0 0 | 0 0 0 1858 -72 0 0 | 0 0 0 0 0
SEP-24 4300 C 0 0 0 0 0 | 0 0 0 1808 -72 0 0 | 0 0 0 0 0
SEP-24 4350 C 0 0 0 0 0 | 0 0 0 1758 -72 0 0 | 0 0 0 0 0
SEP-24 4400 C 0 0 0 0 0 | 0 0 0 1708 -72 0 0 | 0 0 0 0 0
SEP-24 4450 C 0 0 0 0 0 | 0 0 0 1658 -72 0 0 | 0 0 0 0 0
SEP-24 4500 C 0 0 0 0 0 | 0 0 0 1608 -72 0 0 | 0 0 0 0 0
SEP-24 4550 C 0 0 0 0 0 | 0 0 0 1558 -72 0 0 | 0 0 0 0 0
SEP-24 4600 C 0 0 0 0 0 | 0 0 0 1508 -72 0 0 | 0 0 0 0 0
SEP-24 4650 C 0 0 0 0 0 | 0 0 0 1458 -72 0 0 | 0 0 0 0 0
SEP-24 4700 C 0 0 0 0 0 | 0 0 0 1408 -72 0 0 | 0 0 0 0 0
SEP-24 4750 C 0 0 0 0 0 | 0 0 0 1358 -72 0 0 | 0 0 0 0 0
SEP-24 4800 C 0 0 0 0 0 | 0 0 0 1308 -72 0 0 | 0 0 0 0 0
SEP-24 4850 C 0 0 0 0 0 | 0 0 0 1258 -72 0 0 | 0 0 0 0 0
SEP-24 4900 C 0 0 0 0 0 | 0 0 0 1208 -72 0 0 | 0 0 0 0 0
SEP-24 4950 C 0 0 0 0 0 | 0 0 0 1158 -72 0 0 | 0 0 0 0 0
SEP-24 5000 C 0 0 0 0 0 | 0 0 0 1109 -71 28 0 | 0 0 0 108 0
SEP-24 5100 C 0 0 0 0 0 | 0 0 0 1009 -72 25 0 | 0 0 0 1300 0
SEP-24 5200 C 0 0 0 0 0 | 0 0 0 910 -71 25 0 | 0 0 0 200 0
SEP-24 5300 C 0 0 0 0 0 | 0 0 0 811 -71 24 0 | 0 0 0 750 0
SEP-24 5400 C 0 0 0 0 0 | 0 0 0 714 -70 24 0 | 0 0 0 2290 0
SEP-24 5500 C 0 0 0 0 0 | 0 0 0 618 -69 23 0 | 0 0 0 2450 0
SEP-24 5600 C 0 0 0 0 0 | 0 0 0 525 -67 23 0 | 0 0 0 2751 0
SEP-24 5700 C 0 0 0 0 0 | 0 0 0 435 -65 22 0 | 451 450 0 5898 0
SEP-24 5800 C 0 0 0 0 0 | 0 0 0 350 -61 21 0 | 455 381 0 3247 0
SEP-24 5900 C 0 0 0 0 0 | 0 0 0 266 -58 20 0 | 293 161 0 6018 0
SEP-24 6000 C 0 0 0 0 0 | 0 0 0 198 -50 19 0 | 955 125 0 10866 0
SEP-24 6100 C 0 0 0 0 0 | 129 135 129 141 -43 19 93 | 557 89 93 3384 -23
SEP-24 6200 C 0 0 0 0 0 | 95 98 95 99 -33 19 3194 | 497 65 3194 7948 -975
SEP-24 6300 C 0 0 0 0 0 | 67 67 67 69 -24 20 380 | 284 46 380 9723 +30
SEP-24 6400 C 0 0 0 0 0 | 43 46 43 47 -19 20 168 | 308 31 168 9061 -57
SEP-24 6500 C 0 0 0 0 0 | 30 32 29 32 -15 21 164 | 269 22 164 9104 +28
SEP-24 6600 C 0 0 0 0 0 | 23 23 23 22 -11 22 10 | 343 16 10 4278 +10
SEP-24 6700 C 0 0 0 0 0 | 16 16 15 15 -8 22 30 | 408 12 30 7615 +30
SEP-24 6800 C 0 0 0 0 0 | 11 11 11 10 -6 23 64 | 366 9 64 7980 0
SEP-24 6900 C 0 0 0 0 0 | 8 8 8 7 -3 24 21 | 344 8 21 3544 0
SEP-24 7000 C 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 299 6 0 11067 0
SEP-24 7100 C 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 48 3 0 9217 0
SEP-24 7200 C 0 0 0 0 0 | 3 3 3 3 0 26 440 | 187 3 440 9366 -236
SEP-24 7300 C 0 0 0 0 0 | 0 0 0 2 0 27 0 | 52 12 0 1436 0
SEP-24 7400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 28 19 0 2700 0
SEP-24 7500 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 75 20 0 2900 0
SEP-24 7600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 107 6 0 7021 0
SEP-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 900 0
SEP-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 1450 0
SEP-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 63 5 0 2675 0
SEP-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-24 8500 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-24 8600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-24 8700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 2660 0
SEP-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4564 | TOTAL CALL 4564 149907 -1193
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-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
SEP-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 3000 0
SEP-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 217 193 0 62 0
SEP-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 4400 0
SEP-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 17 0 15 0
SEP-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 11 4 0 3200 0
SEP-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 7 7 0 29 0
SEP-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 184 7 0 1328 0
SEP-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 6 2 0 364 0
SEP-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 13 7 0 3700 0
SEP-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 20 5 0 170 0
SEP-24 5000 P 0 0 0 0 0 | 3 3 3 1 0 28 300 | 231 3 300 8083 0
SEP-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 250 11 0 3065 0
SEP-24 5200 P 0 0 0 0 0 | 4 4 4 2 0 25 173 | 258 4 173 3160 +52
SEP-24 5300 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 254 6 0 942 0
SEP-24 5400 P 0 0 0 0 0 | 0 0 0 7 +3 24 800 | 309 6 800 6110 0
SEP-24 5500 P 0 0 0 0 0 | 0 0 0 11 +4 23 0 | 348 11 0 6122 0
SEP-24 5600 P 0 0 0 0 0 | 21 21 20 16 +4 22 44 | 452 12 44 5289 -44
SEP-24 5700 P 0 0 0 0 0 | 33 33 25 26 +7 22 49 | 399 16 49 8674 +30
SEP-24 5800 P 0 0 0 0 0 | 37 39 36 41 +10 21 412 | 189 25 412 10405 -240
SEP-24 5900 P 0 0 0 0 0 | 77 77 62 62 +14 20 2398 | 451 38 2398 5662 -1081
SEP-24 6000 P 0 0 0 0 0 | 108 108 94 91 +19 19 1416 | 584 75 1416 12348 +898
SEP-24 6100 P 0 0 0 0 0 | 168 168 134 135 +30 19 652 | 326 96 652 2680 +642
SEP-24 6200 P 0 0 0 0 0 | 0 0 0 192 +39 20 200 | 330 128 200 7939 0
SEP-24 6300 P 0 0 0 0 0 | 0 0 0 261 +47 20 0 | 332 187 0 5302 0
SEP-24 6400 P 0 0 0 0 0 | 0 0 0 339 +52 20 0 | 371 249 0 4405 0
SEP-24 6500 P 0 0 0 0 0 | 0 0 0 425 +58 21 0 | 328 278 0 3055 0
SEP-24 6600 P 0 0 0 0 0 | 0 0 0 514 +62 22 0 | 395 390 0 2350 0
SEP-24 6700 P 0 0 0 0 0 | 0 0 0 607 +65 22 0 | 508 457 0 2195 0
SEP-24 6800 P 0 0 0 0 0 | 0 0 0 702 +67 23 0 | 0 0 0 3000 0
SEP-24 6900 P 0 0 0 0 0 | 0 0 0 799 +69 24 0 | 601 599 0 1230 0
SEP-24 7000 P 0 0 0 0 0 | 0 0 0 897 +70 24 0 | 0 0 0 1150 0
SEP-24 7100 P 0 0 0 0 0 | 0 0 0 995 +70 24 0 | 0 0 0 0 0
SEP-24 7200 P 0 0 0 0 0 | 0 0 0 1094 +71 25 0 | 0 0 0 0 0
SEP-24 7300 P 0 0 0 0 0 | 0 0 0 1193 +71 25 0 | 0 0 0 0 0
SEP-24 7400 P 0 0 0 0 0 | 0 0 0 1293 +71 26 0 | 0 0 0 0 0
SEP-24 7500 P 0 0 0 0 0 | 0 0 0 1393 +72 28 0 | 0 0 0 0 0
SEP-24 7600 P 0 0 0 0 0 | 0 0 0 1492 +71 0 0 | 0 0 0 0 0
SEP-24 7700 P 0 0 0 0 0 | 0 0 0 1592 +71 0 0 | 0 0 0 0 0
SEP-24 7800 P 0 0 0 0 0 | 0 0 0 1692 +72 0 0 | 0 0 0 0 0
SEP-24 7900 P 0 0 0 0 0 | 0 0 0 1792 +72 0 0 | 0 0 0 0 0
SEP-24 8000 P 0 0 0 0 0 | 0 0 0 1892 +72 0 0 | 0 0 0 0 0
SEP-24 8100 P 0 0 0 0 0 | 0 0 0 1992 +72 0 0 | 0 0 0 0 0
SEP-24 8200 P 0 0 0 0 0 | 0 0 0 2092 +72 0 0 | 0 0 0 0 0
SEP-24 8300 P 0 0 0 0 0 | 0 0 0 2192 +72 0 0 | 0 0 0 0 0
SEP-24 8400 P 0 0 0 0 0 | 0 0 0 2292 +72 0 0 | 0 0 0 0 0
SEP-24 8500 P 0 0 0 0 0 | 0 0 0 2392 +72 0 0 | 0 0 0 0 0
SEP-24 8600 P 0 0 0 0 0 | 0 0 0 2492 +72 0 0 | 0 0 0 0 0
SEP-24 8700 P 0 0 0 0 0 | 0 0 0 2592 +72 0 0 | 0 0 0 0 0
SEP-24 8800 P 0 0 0 0 0 | 0 0 0 2692 +72 0 0 | 0 0 0 0 0
SEP-24 8900 P 0 0 0 0 0 | 0 0 0 2792 +72 0 0 | 0 0 0 0 0
SEP-24 9000 P 0 0 0 0 0 | 0 0 0 2892 +72 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6444 | TOTAL PUT 6444 119434 +257
| MONTH PUT/CALL RATIO 1.41
| MONTH TOTAL 11008 269341 -936
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 4700 C 0 0 0 0 0 | 0 0 0 1426 -72 26 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 1377 -71 27 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 1327 -71 26 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 1278 -70 26 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 1228 -71 25 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 1179 -70 25 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 1130 -70 25 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 1032 -70 24 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 936 -68 24 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 841 -67 24 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 747 -66 23 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 656 -64 22 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 568 -63 22 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 485 -60 21 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 405 -58 21 0 | 349 349 0 10 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 327 -56 20 0 | 0 0 0 550 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 262 -50 20 0 | 324 227 0 800 0
OCT-24 6100 C 0 0 0 0 0 | 202 202 202 206 -45 19 2 | 397 184 2 3214 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 160 -38 19 0 | 363 363 0 410 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 123 -31 20 0 | 145 145 0 4400 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 94 -26 20 0 | 93 81 0 1616 0
OCT-24 6500 C 0 0 0 0 0 | 0 0 0 72 -20 20 0 | 216 69 0 1931 0
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 55 -16 21 0 | 84 45 0 1995 0
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 41 -14 21 0 | 155 40 0 186 0
OCT-24 6800 C 0 0 0 0 0 | 31 31 31 31 -11 21 13 | 51 24 13 1118 +4
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 23 -9 22 0 | 122 39 0 1104 0
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 17 -7 22 0 | 50 23 0 1515 0
OCT-24 7100 C 0 0 0 0 0 | 0 0 0 13 -5 22 0 | 24 18 0 20 0
OCT-24 7200 C 0 0 0 0 0 | 0 0 0 10 -4 23 0 | 74 17 0 781 0
OCT-24 7300 C 0 0 0 0 0 | 0 0 0 7 -3 23 0 | 0 0 0 0 0
OCT-24 7400 C 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 0 0 0 0 0
OCT-24 7500 C 0 0 0 0 0 | 5 5 5 4 -2 24 24 | 5 5 24 24 +24
OCT-24 7600 C 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 0 0 0 0 0
OCT-24 7700 C 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
OCT-24 7800 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 33 33 0 7 0
OCT-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 39 | TOTAL CALL 39 19681 +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 4700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 4 +2 25 0 | 6 6 0 43 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 5 +2 25 0 | 6 6 0 42 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 8 +3 25 0 | 8 8 0 41 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 10 10 0 45 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 16 +5 24 0 | 40 29 0 857 0
OCT-24 5400 P 0 0 0 0 0 | 21 22 21 22 +5 23 2 | 82 21 2 1000 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 30 +6 22 0 | 52 22 0 54 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 42 +9 22 700 | 0 0 700 1100 +200
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 58 +12 21 0 | 98 47 0 273 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 78 +14 21 0 | 127 61 0 1448 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 104 +17 20 0 | 213 74 0 1017 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 136 +21 19 200 | 238 114 200 1220 0
OCT-24 6100 P 0 0 0 0 0 | 178 178 178 180 +29 19 507 | 267 178 507 1207 +507
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 234 +35 19 0 | 335 182 0 408 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 297 +41 19 0 | 0 0 0 700 0
OCT-24 6400 P 0 0 0 0 0 | 0 0 0 368 +47 20 0 | 0 0 0 600 0
OCT-24 6500 P 0 0 0 0 0 | 0 0 0 449 +52 20 0 | 0 0 0 0 0
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 531 +55 21 0 | 0 0 0 0 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 618 +59 21 0 | 0 0 0 0 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 707 +62 21 0 | 0 0 0 0 0
OCT-24 6900 P 0 0 0 0 0 | 0 0 0 799 +64 22 0 | 0 0 0 0 0
OCT-24 7000 P 0 0 0 0 0 | 0 0 0 893 +66 22 0 | 0 0 0 0 0
OCT-24 7100 P 0 0 0 0 0 | 0 0 0 988 +67 22 0 | 0 0 0 0 0
OCT-24 7200 P 0 0 0 0 0 | 0 0 0 1085 +68 23 0 | 0 0 0 0 0
OCT-24 7300 P 0 0 0 0 0 | 0 0 0 1182 +69 23 0 | 0 0 0 0 0
OCT-24 7400 P 0 0 0 0 0 | 0 0 0 1280 +69 23 0 | 0 0 0 0 0
OCT-24 7500 P 0 0 0 0 0 | 0 0 0 1379 +70 24 0 | 0 0 0 0 0
OCT-24 7600 P 0 0 0 0 0 | 0 0 0 1478 +71 24 0 | 0 0 0 0 0
OCT-24 7700 P 0 0 0 0 0 | 0 0 0 1577 +71 24 0 | 0 0 0 0 0
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 1677 +71 25 0 | 0 0 0 0 0
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 1776 +71 24 0 | 0 0 0 0 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 1876 +72 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1409 | TOTAL PUT 1409 10055 +707
| MONTH PUT/CALL RATIO 36.12
| MONTH TOTAL 1448 29736 +735
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 4700 C 0 0 0 0 0 | 0 0 0 1450 -88 27 0 | 0 0 0 0 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 1401 -88 27 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 1352 -88 26 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 1304 -88 26 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 1255 -88 26 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 1207 -88 26 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 1159 -87 25 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 1064 -87 25 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 971 -86 25 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 880 -84 24 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 791 -83 24 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 705 -80 23 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 622 -78 23 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 543 -75 23 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 468 -71 22 0 | 0 0 0 0 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 394 -71 21 0 | 356 356 0 4 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 331 -52 21 0 | 285 285 0 5 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 276 -45 21 0 | 294 218 0 295 0
NOV-24 6200 C 0 0 0 0 0 | 224 226 224 227 -38 21 304 | 226 207 304 306 +302
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 187 -34 21 0 | 150 150 0 35 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 152 -30 21 0 | 0 0 0 560 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 124 -26 21 0 | 0 0 0 0 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 100 -22 21 0 | 80 80 0 7 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 81 -18 22 0 | 86 64 0 18 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 65 -15 22 0 | 60 60 0 16 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 53 -12 22 0 | 0 0 0 200 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 42 -11 22 0 | 39 39 0 1365 0
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 34 -8 23 0 | 31 31 0 7 0
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 27 -7 23 0 | 30 25 0 14 0
NOV-24 7300 C 0 0 0 0 0 | 0 0 0 22 -4 23 0 | 31 24 0 14 0
NOV-24 7400 C 0 0 0 0 0 | 0 0 0 17 -4 23 0 | 28 25 0 28 0
NOV-24 7500 C 0 0 0 0 0 | 0 0 0 14 -2 23 0 | 21 21 0 7 0
NOV-24 7600 C 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 17 17 0 17 0
TOTAL CALL 0 | TOTAL CALL 304 | TOTAL CALL 304 2898 +302
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 4700 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 0 0 0 0 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 10 +1 26 0 | 0 0 0 0 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 12 +2 26 0 | 0 0 0 0 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 14 +2 26 0 | 0 0 0 0 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 16 +2 26 0 | 0 0 0 0 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 21 +2 25 0 | 36 28 0 28 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 27 +4 25 0 | 67 36 0 136 0
NOV-24 5300 P 0 0 0 0 0 | 35 35 35 35 +5 24 7 | 35 32 7 120 +7
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 46 +7 24 0 | 64 61 0 8 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 59 +8 23 0 | 0 0 0 0 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 76 +11 23 0 | 96 67 0 2000 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 96 +14 22 0 | 0 0 0 0 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 120 +17 22 0 | 163 163 0 164 0
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 149 +21 21 0 | 289 289 0 5 0
NOV-24 6000 P 0 0 0 0 0 | 0 0 0 186 +26 21 0 | 347 257 0 39 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 230 +30 21 0 | 312 311 0 1500 0
NOV-24 6200 P 0 0 0 0 0 | 0 0 0 283 +36 21 300 | 371 357 300 315 +300
NOV-24 6300 P 0 0 0 0 0 | 0 0 0 341 +40 21 0 | 0 0 0 0 0
NOV-24 6400 P 0 0 0 0 0 | 0 0 0 405 +42 21 0 | 0 0 0 0 0
NOV-24 6500 P 0 0 0 0 0 | 0 0 0 483 +54 21 0 | 0 0 0 0 0
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 559 +66 22 0 | 0 0 0 0 0
NOV-24 6700 P 0 0 0 0 0 | 0 0 0 639 +70 22 0 | 0 0 0 0 0
NOV-24 6800 P 0 0 0 0 0 | 0 0 0 723 +74 22 0 | 0 0 0 0 0
NOV-24 6900 P 0 0 0 0 0 | 0 0 0 810 +77 22 0 | 0 0 0 0 0
NOV-24 7000 P 0 0 0 0 0 | 0 0 0 899 +80 22 0 | 0 0 0 0 0
NOV-24 7100 P 0 0 0 0 0 | 0 0 0 990 +82 23 0 | 0 0 0 0 0
NOV-24 7200 P 0 0 0 0 0 | 0 0 0 1083 +83 23 0 | 0 0 0 0 0
NOV-24 7300 P 0 0 0 0 0 | 0 0 0 1177 +84 23 0 | 0 0 0 0 0
NOV-24 7400 P 0 0 0 0 0 | 0 0 0 1273 +86 23 0 | 0 0 0 0 0
NOV-24 7500 P 0 0 0 0 0 | 0 0 0 1369 +86 23 0 | 0 0 0 0 0
NOV-24 7600 P 0 0 0 0 0 | 0 0 0 1466 +87 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 307 | TOTAL PUT 307 4315 +307
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 611 7213 +609
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 2000 C 0 0 0 0 0 | 0 0 0 4160 -76 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 3160 -76 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 2860 -76 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 2660 -76 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 2361 -76 31 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 2261 -76 29 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 2211 -76 29 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 2161 -76 28 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2112 -75 29 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 2062 -76 28 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 2012 -76 28 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 1963 -75 28 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 1913 -76 28 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 1864 -75 28 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 1815 -75 28 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 1765 -76 27 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 1716 -76 27 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 1667 -75 27 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 1619 -74 27 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 1570 -75 27 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 1521 -75 26 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 1473 -75 26 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 1425 -74 26 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 1378 -73 26 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 1330 -74 26 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1283 -73 26 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1236 -73 25 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 1190 -72 25 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 1098 -71 25 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1008 -70 25 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 921 -68 24 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 836 -66 24 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 754 -64 24 0 | 0 0 0 3500 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 675 -62 23 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 600 -59 23 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 528 -56 23 0 | 800 258 0 5530 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 454 -60 22 0 | 393 393 0 5274 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 392 -49 21 0 | 742 343 0 8357 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 337 -45 21 0 | 375 295 0 4966 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 288 -41 21 500 | 640 218 500 12430 +500
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 246 -35 21 700 | 294 218 700 5203 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 208 -32 21 0 | 420 160 0 6536 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 175 -28 21 0 | 412 172 0 4377 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 148 -24 21 1000 | 539 158 1000 4213 +1000
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 125 -21 22 625 | 213 213 625 1693 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 104 -19 22 1050 | 298 119 1050 7177 -1000
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 88 -16 22 0 | 118 114 0 4650 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 73 -14 22 700 | 419 71 700 8363 -50
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 61 -12 22 0 | 325 154 0 114 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 51 -10 22 0 | 328 37 0 2696 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 42 -9 23 0 | 76 36 0 115 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 35 -8 23 0 | 266 33 0 2378 0
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 29 -7 23 0 | 38 25 0 2228 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 25 -5 23 0 | 28 28 0 6900 0
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 21 -4 23 0 | 39 39 0 34 0
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 17 -4 23 0 | 207 63 0 6538 0
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 14 -3 24 0 | 75 20 0 38 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 103 102 0 12790 0
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 10 -2 24 0 | 55 40 0 1 0
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 8 -2 24 0 | 43 31 0 0 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 0 0 0 0 0
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 0 0 0 700 0
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 4 0 25 0 | 46 46 0 6485 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 3 0 25 0 | 13 13 0 3500 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 30 30 0 1500 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 6435 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 200 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 1200 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4575 | TOTAL CALL 4575 148694 +450
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 2000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 196 194 0 2876 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
DEC-24 4600 P 0 0 0 0 0 | 15 16 15 10 +1 27 10 | 244 13 10 6970 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 0 0 0 900 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 16 +2 26 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 18 +2 26 0 | 179 176 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 21 +3 26 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 24 +3 26 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 27 +4 26 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 31 +4 26 0 | 192 31 0 7923 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 38 +5 25 0 | 219 219 0 3100 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 47 +6 24 0 | 272 44 0 10256 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 59 +7 24 0 | 510 47 0 21300 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 74 +10 24 0 | 351 51 0 6269 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 91 +11 23 0 | 394 87 0 6900 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 111 +13 23 0 | 441 108 0 11902 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 135 +16 22 0 | 491 121 0 10945 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 163 +19 22 100 | 429 180 100 7910 +100
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 195 +22 22 0 | 612 240 0 7646 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 232 +26 21 0 | 640 180 0 8775 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 276 +29 21 600 | 355 344 600 3656 +282
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 328 +34 21 0 | 622 281 0 7092 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 384 +38 21 0 | 333 333 0 6230 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 445 +40 21 0 | 729 373 0 6464 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 512 +42 21 0 | 0 0 0 2850 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 592 +50 22 0 | 0 0 0 4500 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 668 +53 22 0 | 0 0 0 1900 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 748 +57 22 0 | 0 0 0 4500 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 830 +59 22 0 | 0 0 0 350 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 915 +61 22 0 | 0 0 0 1700 0
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 1003 +64 22 0 | 0 0 0 0 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 1092 +65 23 0 | 0 0 0 0 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 1183 +67 23 0 | 0 0 0 0 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 1276 +69 23 0 | 0 0 0 0 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 1370 +70 23 0 | 0 0 0 0 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 1465 +71 23 0 | 0 0 0 0 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 1560 +72 23 0 | 0 0 0 0 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 1657 +73 23 0 | 0 0 0 0 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 1754 +73 24 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 1851 +73 24 0 | 0 0 0 500 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 1949 +74 24 0 | 0 0 0 0 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 2048 +75 24 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 2146 +74 24 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 2245 +75 24 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 2444 +76 25 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 2643 +76 25 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 2842 +76 25 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 3041 +76 25 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 3241 +76 26 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 3441 +76 27 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 3640 +76 0 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 3840 +76 0 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 4040 +76 0 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 4240 +76 0 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 4440 +76 0 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 4640 +76 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 4840 +76 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 5040 +76 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 5240 +76 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 5440 +76 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 710 | TOTAL PUT 710 165545 +382
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 5285 314239 +832
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 4350 C 0 0 0 0 0 | 0 0 0 1862 -74 26 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1815 -73 26 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1767 -73 26 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1720 -73 26 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1673 -72 26 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1626 -72 26 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1579 -73 25 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1533 -72 25 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1487 -72 25 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1442 -71 25 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1397 -70 25 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1352 -70 25 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1308 -69 25 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1264 -69 25 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1178 -68 24 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1094 -66 24 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1012 -65 24 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 932 -64 23 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 855 -62 23 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 781 -60 23 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 710 -58 23 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 642 -56 22 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 578 -54 22 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 513 -55 22 0 | 0 0 0 3550 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 458 -40 21 0 | 0 0 0 1200 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 408 -38 21 0 | 0 0 0 1100 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 363 -34 21 0 | 0 0 0 1750 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 321 -32 21 0 | 0 0 0 3150 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 283 -30 21 0 | 0 0 0 2750 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 249 -27 21 400 | 0 0 400 1230 +100
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 221 -23 21 400 | 0 0 400 3200 +200
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 194 -22 21 0 | 0 0 0 1200 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 169 -22 21 0 | 0 0 0 1950 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 149 -18 21 0 | 0 0 0 2650 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 130 -17 21 0 | 0 0 0 350 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 114 -15 22 0 | 0 0 0 1500 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 99 -14 22 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 87 -12 22 0 | 0 0 0 0 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 76 -11 22 0 | 0 0 0 500 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 66 -10 22 0 | 0 0 0 500 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 60 -7 22 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 50 -9 22 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 44 -8 22 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 38 -8 22 0 | 0 0 0 3100 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 33 -6 22 0 | 0 0 0 0 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 29 -5 23 0 | 0 0 0 700 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 25 -5 23 0 | 0 0 0 0 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 22 -4 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 800 | TOTAL CALL 800 32730 +300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 19 +2 27 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 21 +2 26 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 24 +3 26 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 26 +3 26 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 30 +4 26 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 33 +4 26 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 36 +3 26 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 40 +4 26 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 45 +5 26 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 49 +5 25 0 | 0 0 0 700 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 54 +5 25 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 59 +6 25 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 65 +8 25 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 70 +8 25 0 | 0 0 0 0 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 82 +9 24 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 97 +10 24 0 | 173 123 0 2307 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 114 +10 23 0 | 0 0 0 300 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 134 +12 23 0 | 0 0 0 1550 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 156 +13 23 0 | 0 0 0 2500 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 182 +16 23 0 | 0 0 0 2950 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 210 +18 22 0 | 0 0 0 2130 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 241 +20 22 0 | 528 338 0 2367 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 275 +21 22 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 314 +24 21 0 | 0 0 0 1800 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 358 +25 21 0 | 0 0 0 1200 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 410 +29 21 0 | 337 337 0 1680 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 465 +33 21 0 | 381 381 0 630 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 519 +32 21 0 | 0 0 0 3700 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 584 +36 21 0 | 0 0 0 2850 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 660 +49 21 0 | 0 0 0 1500 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 731 +50 22 0 | 0 0 0 3350 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 804 +52 22 0 | 0 0 0 750 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 880 +54 22 0 | 0 0 0 1850 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 959 +57 22 0 | 0 0 0 500 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1040 +58 22 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1123 +60 22 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1208 +62 22 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1295 +63 22 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1384 +65 22 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1474 +67 22 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1565 +68 22 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1657 +68 22 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1750 +69 22 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1844 +70 22 0 | 0 0 0 0 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1939 +71 22 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 2035 +72 23 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 2131 +72 23 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 2227 +72 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 36664 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 800 69394 +300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 2284 -71 26 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2188 -70 26 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2092 -70 26 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1997 -69 25 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1903 -69 25 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1810 -69 25 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1719 -67 25 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1629 -66 25 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1540 -65 24 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1496 -65 24 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1453 -64 24 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1410 -64 24 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1367 -64 24 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1325 -63 24 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1284 -62 24 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1202 -61 24 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1123 -60 23 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1046 -58 23 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 972 -56 23 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 900 -55 23 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 831 -53 23 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 765 -51 22 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 702 -48 22 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 641 -47 22 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 575 -53 21 200 | 548 548 200 3100 -100
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 525 -43 21 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 476 -41 21 0 | 0 0 0 1000 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 432 -38 21 0 | 0 0 0 700 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 390 -36 21 0 | 0 0 0 600 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 353 -33 21 0 | 0 0 0 1500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 318 -32 21 500 | 0 0 500 1500 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 288 -29 21 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 260 -26 21 0 | 327 325 0 583 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 234 -24 21 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 210 -23 21 0 | 395 277 0 1650 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 186 -23 21 0 | 0 0 0 300 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 164 -24 21 0 | 240 240 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 149 -20 21 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 131 -20 21 0 | 207 207 0 7 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 119 -17 21 0 | 0 0 0 1500 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 106 -17 22 0 | 177 177 0 507 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 91 -20 21 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 80 -16 21 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 71 -14 21 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 62 -13 21 0 | 0 0 0 2000 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 55 -12 21 0 | 0 0 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 48 -11 21 0 | 0 0 0 0 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 42 -10 21 0 | 0 0 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 37 -9 21 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 28 -8 21 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 21 -7 21 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 16 -5 21 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 12 -5 21 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 9 -4 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 700 | TOTAL CALL 700 16411 -100
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 17 +2 26 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 21 +2 26 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 26 +3 25 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 32 +3 25 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 39 +3 25 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 48 +5 25 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 58 +6 25 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 69 +7 24 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 75 +7 24 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 82 +8 24 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 91 +10 24 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 99 +9 24 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 106 +8 24 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 115 +10 24 0 | 145 145 0 3700 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 131 +11 24 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 151 +13 23 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 171 +13 23 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 195 +15 23 0 | 182 176 0 90 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 222 +16 22 0 | 0 0 0 200 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 253 +18 22 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 287 +21 22 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 324 +23 22 0 | 0 0 0 755 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 365 +26 22 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 409 +28 22 200 | 455 455 200 2089 +100
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 458 +31 22 0 | 0 0 0 1100 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 510 +34 22 0 | 0 0 0 500 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 565 +35 22 0 | 0 0 0 500 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 623 +37 21 0 | 0 0 0 700 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 686 +38 21 0 | 0 0 0 1200 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 751 +40 21 300 | 0 0 300 1200 +300
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 819 +42 21 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 889 +43 21 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 963 +45 21 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1038 +46 21 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1116 +48 21 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1195 +49 21 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1277 +50 21 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1360 +51 21 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1446 +54 21 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1532 +54 21 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1620 +56 21 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1709 +56 21 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1800 +58 21 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1891 +59 21 0 | 0 0 0 0 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1984 +60 21 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 2077 +61 21 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 2171 +62 21 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 2266 +63 21 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 2457 +64 21 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 2650 +65 21 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2845 +67 21 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 3041 +67 21 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 3238 +68 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 13585 +400
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 1200 29996 +300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1375 -60 24 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1335 -60 24 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1257 -58 24 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1181 -57 24 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1108 -55 24 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1036 -54 23 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 967 -52 23 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 900 -51 23 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 836 -49 23 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 774 -48 23 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 715 -46 22 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 658 -44 22 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 604 -43 22 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 553 -41 22 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 509 -40 22 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 468 -38 22 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 430 -37 22 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 394 -36 22 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 361 -34 22 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 330 -33 22 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 302 -31 22 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 275 -30 22 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 250 -29 22 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 228 -27 22 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 207 -26 22 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 188 -25 22 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 170 -24 22 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
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 154 +12 24 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 164 +12 24 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 186 +14 24 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 210 +15 24 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 237 +17 24 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 265 +18 23 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 296 +20 23 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 329 +21 23 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 365 +23 23 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 403 +24 23 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 444 +26 22 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 487 +28 22 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 533 +29 22 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 582 +31 22 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 638 +32 22 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 697 +34 22 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 759 +35 22 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 823 +36 22 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 890 +38 22 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 959 +39 22 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1031 +41 22 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1104 +42 22 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1179 +43 22 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1257 +45 22 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1336 +46 22 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1417 +47 22 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1499 +48 22 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-25 3900 C 0 0 0 0 0 | 0 0 0 2316 -66 27 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2224 -65 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2134 -64 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2045 -63 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1957 -62 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1870 -62 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1784 -61 25 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1701 -60 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1618 -59 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1538 -58 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1459 -57 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1382 -56 24 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1233 -54 24 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1092 -52 24 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 937 -73 22 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 819 -48 22 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 709 -47 22 200 | 0 0 200 700 +100
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 615 -41 22 800 | 0 0 800 1200 +800
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 522 -45 21 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 448 -40 21 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 384 -35 21 0 | 0 0 0 300 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 328 -33 21 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 280 -28 22 0 | 0 0 0 400 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 236 -28 21 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 200 -25 22 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 170 -22 22 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 143 -20 22 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 121 -17 22 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 102 -16 22 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 86 -14 22 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 71 -14 22 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 59 -14 22 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 49 -13 22 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 39 -14 22 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 32 -11 22 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 26 -10 21 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 21 -9 21 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 18 -7 22 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14 -7 21 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12 -6 22 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 9 -6 21 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 8 -4 21 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 6 -4 21 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 5 -4 21 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 4 -3 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 2600 +900
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 49 +6 27 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 59 +9 27 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 69 +8 27 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 80 +9 26 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 92 +9 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 103 +8 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 116 +8 25 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 131 +10 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 147 +11 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 166 +14 25 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 186 +14 24 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 208 +15 24 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 258 +18 24 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 316 +20 23 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 383 +23 23 0 | 0 0 0 2250 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 464 +28 22 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 557 +32 22 200 | 0 0 200 700 +100
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 654 +28 22 800 | 0 0 800 900 +800
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 769 +32 22 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 894 +37 22 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1027 +38 22 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1169 +38 22 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1319 +41 22 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1475 +43 22 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1637 +45 22 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1805 +47 22 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1977 +49 22 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 2153 +50 22 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 2333 +52 22 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 2516 +54 22 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2702 +55 22 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2890 +57 22 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 3080 +58 22 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 3272 +60 22 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 3465 +61 22 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 3659 +62 21 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3854 +63 21 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 4051 +65 22 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 4247 +65 21 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 4445 +66 22 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 4642 +66 21 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4841 +68 21 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 5039 +68 21 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 5238 +68 21 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 5437 +69 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1000 | TOTAL PUT 1000 5350 +900
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 2000 7950 +1800
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2315 -68 24 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2225 -68 23 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2137 -68 23 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2051 -67 23 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1966 -66 23 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1882 -66 23 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1800 -65 23 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1720 -64 23 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1642 -63 23 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1566 -62 23 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1492 -60 23 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1419 -60 23 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1281 -57 23 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1151 -55 22 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1029 -52 22 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 917 -49 22 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 813 -46 22 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 717 -43 22 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 633 -40 22 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 558 -36 22 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 490 -32 22 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 429 -29 22 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 375 -26 22 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 327 -22 22 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 284 -19 21 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 246 -17 21 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 213 -14 21 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 183 -13 21 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 158 -10 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 58 +4 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 68 +4 23 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 80 +4 23 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 94 +5 23 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 109 +6 23 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 125 +6 23 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 143 +7 23 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 163 +8 23 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 185 +9 23 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 209 +10 23 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 235 +12 23 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 262 +12 23 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 324 +15 23 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 394 +17 22 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 472 +20 22 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 560 +23 22 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 656 +26 22 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 760 +29 22 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 876 +32 22 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1001 +36 22 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1133 +40 22 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1272 +43 22 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1418 +46 22 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1570 +50 22 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1727 +53 21 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1889 +55 21 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2056 +58 21 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2226 +59 21 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2401 +62 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2470 -74 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2385 -73 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2300 -74 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2217 -74 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2136 -73 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2055 -73 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1976 -73 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1898 -73 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1822 -72 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1747 -71 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1674 -71 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1602 -70 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1462 -70 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1329 -68 23 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1203 -66 23 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1083 -65 23 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 970 -63 22 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 864 -60 22 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 767 -56 21 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 677 -53 21 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 595 -49 21 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 519 -46 20 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 449 -44 20 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 386 -41 20 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 330 -37 20 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 279 -34 19 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 234 -31 19 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 195 -28 19 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 160 -25 18 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 130 -23 18 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 105 -19 18 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 83 -17 17 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 65 -15 17 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 51 -11 17 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 38 -10 16 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 29 -8 16 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 21 -7 16 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15 -5 15 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 11 -4 15 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 7 -3 15 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 5 -2 14 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 3 -2 14 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 2 -1 14 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 1 -1 13 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 14 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 3900 P 0 0 0 0 0 | 0 0 0 120 -1 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 135 0 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 150 -1 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 167 -1 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 186 0 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 205 0 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 226 0 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 248 0 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 272 +1 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 297 +2 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 324 +2 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 352 +3 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 412 +3 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 479 +5 23 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 553 +7 23 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 633 +8 23 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 720 +10 22 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 814 +13 22 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 917 +17 21 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1027 +20 21 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1145 +24 21 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1269 +27 20 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1399 +29 20 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1536 +32 20 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1680 +36 20 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1829 +39 19 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1984 +42 19 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2145 +45 19 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2310 +48 18 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2480 +50 18 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2655 +54 18 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2833 +56 17 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3015 +58 17 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3201 +62 17 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3388 +63 16 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3579 +65 16 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3771 +66 16 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3965 +68 15 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 4161 +69 15 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 4357 +70 15 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 4555 +71 14 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4753 +71 14 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4952 +72 14 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 5151 +72 13 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 5351 +73 14 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-27 3900 C 0 0 0 0 0 | 0 0 0 2609 -68 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2529 -67 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2450 -67 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2372 -66 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2295 -66 26 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2219 -65 26 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2145 -64 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2072 -63 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2000 -62 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1929 -61 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1859 -61 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1791 -60 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1658 -58 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1530 -57 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1408 -54 23 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1290 -53 23 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1179 -50 23 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1072 -49 22 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 971 -46 22 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 879 -44 21 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 792 -41 21 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 710 -39 21 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 634 -37 20 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 564 -34 20 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 498 -32 20 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 438 -29 20 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 382 -28 19 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 332 -25 19 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 286 -23 19 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 245 -20 18 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 208 -18 18 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 175 -16 18 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 146 -15 17 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 121 -12 17 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-27 3900 P 0 0 0 0 0 | 0 0 0 209 +6 26 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 229 +7 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 250 +7 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 272 +8 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 295 +8 26 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 319 +9 26 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 345 +10 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 372 +11 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 400 +12 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 429 +13 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 459 +13 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 491 +14 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 558 +16 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 630 +17 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 708 +20 23 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 790 +21 23 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 879 +24 23 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 972 +25 22 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1071 +28 22 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1179 +30 21 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1292 +33 21 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1410 +35 21 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1534 +37 20 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1664 +40 20 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1798 +42 20 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1938 +45 20 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2082 +46 19 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2232 +49 19 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2386 +51 19 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2545 +54 18 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2708 +56 18 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2875 +58 18 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 3046 +59 17 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 3221 +62 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 2738 -68 26 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 2662 -67 26 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 2586 -67 26 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 2511 -66 26 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 2437 -66 26 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 2365 -65 26 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2293 -64 25 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2222 -64 25 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2153 -63 25 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2084 -63 25 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2017 -62 25 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 1951 -61 24 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 1822 -59 24 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 1697 -57 24 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 1576 -56 23 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 1460 -55 23 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1349 -52 23 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1242 -51 22 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1140 -48 22 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1046 -46 21 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 956 -44 21 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 871 -42 21 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 790 -41 20 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 715 -38 20 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 644 -35 20 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 577 -34 20 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 515 -31 19 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 457 -29 19 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 404 -27 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 290 +7 26 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 314 +8 26 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 338 +8 26 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 363 +9 26 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 389 +9 26 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 417 +10 26 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 445 +11 25 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 474 +11 25 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 505 +12 25 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 536 +12 25 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 569 +13 25 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 603 +14 24 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 674 +16 24 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 749 +18 24 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 828 +19 23 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 912 +20 23 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1001 +23 23 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1094 +24 22 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1192 +27 22 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1298 +29 21 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1408 +31 21 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1523 +33 21 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1642 +34 20 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1767 +37 20 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1896 +40 20 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 2029 +41 20 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 2167 +44 19 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2309 +46 19 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2456 +48 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 2370 -64 25 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 2303 -63 25 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 2236 -62 25 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 2170 -62 25 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2105 -62 24 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 1979 -60 24 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 1856 -58 24 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 1737 -57 23 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 1622 -55 23 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 1510 -54 23 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 1403 -52 22 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1299 -51 22 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1203 -49 21 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1112 -46 21 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1024 -44 21 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 940 -43 20 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 860 -41 20 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 785 -39 20 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 713 -37 20 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 646 -35 19 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 582 -33 19 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 523 -30 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 568 +11 25 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 601 +12 25 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 634 +13 25 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 668 +13 25 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 703 +13 24 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 777 +15 24 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 854 +17 24 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 935 +18 23 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 1020 +20 23 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1108 +21 23 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1201 +23 22 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1297 +24 22 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1401 +26 21 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1510 +29 21 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1622 +31 21 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1738 +32 20 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1858 +34 20 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1983 +36 20 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 2111 +38 20 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2244 +40 19 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2380 +42 19 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2521 +45 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.86
MARKET TOTAL 22352 727869 +3640
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED