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 6300 3010 97 20 92 91 9573 +28
C SEP-24 6400 2980 68 20 63 63 7934 +21
C SEP-24 6200 2135 138 19 126 122 9061 +39
P SEP-24 6000 2128 61 20 80 60 12729 -30
P DEC-24 5400 2000 61 24 0 0 6194 -13
C SEP-24 7400 1400 2 27 3 2 2092 +1
C SEP-24 6500 1252 47 21 32 32 10256 +15
C SEP-24 6600 1155 33 22 30 23 4508 +11
P DEC-24 5600 1010 93 23 97 96 11902 -18
P DEC-24 5200 1000 40 25 0 0 10256 -7
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 AUG 2024, WEDNESDAY 22 AUG 2024, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 3950 C 0 0 0 0 0 | 0 0 0 2250 +92 0 0 | 0 0 0 0 0
SEP-24 4000 C 0 0 0 0 0 | 0 0 0 2200 +92 0 0 | 0 0 0 0 0
SEP-24 4050 C 0 0 0 0 0 | 0 0 0 2150 +92 0 0 | 0 0 0 0 0
SEP-24 4100 C 0 0 0 0 0 | 0 0 0 2100 +92 0 0 | 0 0 0 0 0
SEP-24 4150 C 0 0 0 0 0 | 0 0 0 2050 +92 0 0 | 0 0 0 0 0
SEP-24 4200 C 0 0 0 0 0 | 0 0 0 2000 +92 0 0 | 0 0 0 0 0
SEP-24 4250 C 0 0 0 0 0 | 0 0 0 1950 +92 0 0 | 0 0 0 0 0
SEP-24 4300 C 0 0 0 0 0 | 0 0 0 1900 +92 0 0 | 0 0 0 0 0
SEP-24 4350 C 0 0 0 0 0 | 0 0 0 1850 +92 0 0 | 0 0 0 0 0
SEP-24 4400 C 0 0 0 0 0 | 0 0 0 1800 +92 0 0 | 0 0 0 0 0
SEP-24 4450 C 0 0 0 0 0 | 0 0 0 1750 +92 0 0 | 0 0 0 0 0
SEP-24 4500 C 0 0 0 0 0 | 0 0 0 1700 +92 0 0 | 0 0 0 0 0
SEP-24 4550 C 0 0 0 0 0 | 0 0 0 1650 +92 0 0 | 0 0 0 0 0
SEP-24 4600 C 0 0 0 0 0 | 0 0 0 1600 +92 0 0 | 0 0 0 0 0
SEP-24 4650 C 0 0 0 0 0 | 0 0 0 1550 +92 0 0 | 0 0 0 0 0
SEP-24 4700 C 0 0 0 0 0 | 0 0 0 1500 +92 0 0 | 0 0 0 0 0
SEP-24 4750 C 0 0 0 0 0 | 0 0 0 1450 +92 0 0 | 0 0 0 0 0
SEP-24 4800 C 0 0 0 0 0 | 0 0 0 1400 +92 0 0 | 0 0 0 0 0
SEP-24 4850 C 0 0 0 0 0 | 0 0 0 1350 +92 0 0 | 0 0 0 0 0
SEP-24 4900 C 0 0 0 0 0 | 0 0 0 1300 +92 0 0 | 0 0 0 0 0
SEP-24 4950 C 0 0 0 0 0 | 0 0 0 1250 +92 0 0 | 0 0 0 0 0
SEP-24 5000 C 0 0 0 0 0 | 0 0 0 1200 +91 0 0 | 0 0 0 108 0
SEP-24 5100 C 0 0 0 0 0 | 0 0 0 1100 +91 0 0 | 0 0 0 1300 0
SEP-24 5200 C 0 0 0 0 0 | 0 0 0 1001 +91 25 0 | 0 0 0 200 0
SEP-24 5300 C 0 0 0 0 0 | 0 0 0 901 +90 23 0 | 0 0 0 750 0
SEP-24 5400 C 0 0 0 0 0 | 0 0 0 802 +88 22 0 | 0 0 0 2290 0
SEP-24 5500 C 0 0 0 0 0 | 0 0 0 705 +87 23 0 | 0 0 0 2450 0
SEP-24 5600 C 0 0 0 0 0 | 0 0 0 608 +83 22 0 | 0 0 0 2751 0
SEP-24 5700 C 0 0 0 0 0 | 0 0 0 515 +80 22 0 | 451 450 0 5898 0
SEP-24 5800 C 0 0 0 0 0 | 0 0 0 425 +75 21 0 | 455 381 0 3247 0
SEP-24 5900 C 0 0 0 0 0 | 0 0 0 341 +75 21 0 | 293 161 0 6018 0
SEP-24 6000 C 0 0 0 0 0 | 0 0 0 259 +61 19 0 | 955 125 0 10866 0
SEP-24 6100 C 0 0 0 0 0 | 143 147 142 192 +51 19 50 | 557 89 50 3390 +6
SEP-24 6200 C 0 0 0 0 0 | 122 126 122 138 +39 19 2135 | 497 65 2135 9061 +1113
SEP-24 6300 C 0 0 0 0 0 | 92 92 91 97 +28 20 3010 | 284 46 3010 9573 -150
SEP-24 6400 C 0 0 0 0 0 | 63 63 63 68 +21 20 2980 | 308 31 2980 7934 -1127
SEP-24 6500 C 0 0 0 0 0 | 32 32 32 47 +15 21 1252 | 269 22 1252 10256 +1152
SEP-24 6600 C 0 0 0 0 0 | 28 30 23 33 +11 22 1155 | 343 16 1155 4508 +230
SEP-24 6700 C 0 0 0 0 0 | 22 22 22 23 +8 22 560 | 408 12 560 7604 -11
SEP-24 6800 C 0 0 0 0 0 | 13 13 11 16 +6 23 36 | 366 9 36 7980 0
SEP-24 6900 C 0 0 0 0 0 | 0 0 0 11 +4 24 0 | 344 8 0 3544 0
SEP-24 7000 C 0 0 0 0 0 | 6 6 6 8 +3 24 38 | 299 6 38 11067 0
SEP-24 7100 C 0 0 0 0 0 | 4 4 4 5 +1 25 599 | 48 3 599 9288 +71
SEP-24 7200 C 0 0 0 0 0 | 3 3 3 4 +1 26 160 | 187 3 160 9326 -40
SEP-24 7300 C 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 52 12 0 1436 0
SEP-24 7400 C 0 0 0 0 0 | 2 3 2 2 +1 27 1400 | 28 2 1400 2092 -608
SEP-24 7500 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 75 20 0 2900 0
SEP-24 7600 C 0 0 0 0 0 | 1 1 1 1 0 28 75 | 107 1 75 7021 0
SEP-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 900 0
SEP-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 1450 0
SEP-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 63 5 0 2675 0
SEP-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-24 8500 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-24 8600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-24 8700 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 2660 0
SEP-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 13450 | TOTAL CALL 13450 150543 +636
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 60 0 | 0 0 0 0 0
SEP-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 3000 0
SEP-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 217 193 0 62 0
SEP-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 4400 0
SEP-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 17 0 15 0
SEP-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 11 4 0 3200 0
SEP-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 7 7 0 29 0
SEP-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 184 7 0 1328 0
SEP-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 6 2 0 364 0
SEP-24 4900 P 0 0 0 0 0 | 2 2 2 1 0 33 250 | 13 2 250 3850 +150
SEP-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 5 0 170 0
SEP-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 231 3 0 8083 0
SEP-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 250 11 0 3065 0
SEP-24 5200 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 258 4 0 3160 0
SEP-24 5300 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 254 6 0 942 0
SEP-24 5400 P 0 0 0 0 0 | 0 0 0 3 -4 24 0 | 309 6 0 6110 0
SEP-24 5500 P 0 0 0 0 0 | 8 8 8 5 -6 23 30 | 348 8 30 6122 0
SEP-24 5600 P 0 0 0 0 0 | 13 13 11 9 -7 22 150 | 452 11 150 5400 +111
SEP-24 5700 P 0 0 0 0 0 | 22 22 22 15 -11 22 450 | 399 16 450 8470 -204
SEP-24 5800 P 0 0 0 0 0 | 32 32 32 24 -17 21 764 | 189 25 764 11155 +750
SEP-24 5900 P 0 0 0 0 0 | 39 39 39 39 -23 20 150 | 451 38 150 5662 0
SEP-24 6000 P 0 0 0 0 0 | 80 80 60 61 -30 20 2128 | 584 60 2128 12729 +381
SEP-24 6100 P 0 0 0 0 0 | 121 126 95 92 -43 19 160 | 326 95 160 2780 +100
SEP-24 6200 P 0 0 0 0 0 | 172 172 150 137 -55 19 617 | 330 128 617 8200 +261
SEP-24 6300 P 0 0 0 0 0 | 0 0 0 195 -66 19 500 | 332 187 500 5502 +200
SEP-24 6400 P 0 0 0 0 0 | 279 279 279 266 -73 20 7 | 371 249 7 4405 0
SEP-24 6500 P 0 0 0 0 0 | 0 0 0 346 -79 21 0 | 328 278 0 3055 0
SEP-24 6600 P 0 0 0 0 0 | 0 0 0 434 -80 22 0 | 395 390 0 2350 0
SEP-24 6700 P 0 0 0 0 0 | 0 0 0 524 -83 23 0 | 508 457 0 2195 0
SEP-24 6800 P 0 0 0 0 0 | 0 0 0 616 -86 23 0 | 0 0 0 3000 0
SEP-24 6900 P 0 0 0 0 0 | 0 0 0 711 -88 24 0 | 601 599 0 1230 0
SEP-24 7000 P 0 0 0 0 0 | 0 0 0 808 -89 24 0 | 0 0 0 1150 0
SEP-24 7100 P 0 0 0 0 0 | 0 0 0 906 -89 25 0 | 0 0 0 0 0
SEP-24 7200 P 0 0 0 0 0 | 0 0 0 1004 -90 26 0 | 0 0 0 0 0
SEP-24 7300 P 0 0 0 0 0 | 0 0 0 1103 -90 27 0 | 0 0 0 0 0
SEP-24 7400 P 0 0 0 0 0 | 0 0 0 1202 -91 27 0 | 0 0 0 0 0
SEP-24 7500 P 0 0 0 0 0 | 0 0 0 1301 -92 26 0 | 0 0 0 0 0
SEP-24 7600 P 0 0 0 0 0 | 0 0 0 1401 -91 28 0 | 0 0 0 0 0
SEP-24 7700 P 0 0 0 0 0 | 0 0 0 1501 -91 30 0 | 0 0 0 0 0
SEP-24 7800 P 0 0 0 0 0 | 0 0 0 1601 -91 31 0 | 0 0 0 0 0
SEP-24 7900 P 0 0 0 0 0 | 0 0 0 1700 -92 0 0 | 0 0 0 0 0
SEP-24 8000 P 0 0 0 0 0 | 0 0 0 1800 -92 0 0 | 0 0 0 0 0
SEP-24 8100 P 0 0 0 0 0 | 0 0 0 1900 -92 0 0 | 0 0 0 0 0
SEP-24 8200 P 0 0 0 0 0 | 0 0 0 2000 -92 0 0 | 0 0 0 0 0
SEP-24 8300 P 0 0 0 0 0 | 0 0 0 2100 -92 0 0 | 0 0 0 0 0
SEP-24 8400 P 0 0 0 0 0 | 0 0 0 2200 -92 0 0 | 0 0 0 0 0
SEP-24 8500 P 0 0 0 0 0 | 0 0 0 2300 -92 0 0 | 0 0 0 0 0
SEP-24 8600 P 0 0 0 0 0 | 0 0 0 2400 -92 0 0 | 0 0 0 0 0
SEP-24 8700 P 0 0 0 0 0 | 0 0 0 2500 -92 0 0 | 0 0 0 0 0
SEP-24 8800 P 0 0 0 0 0 | 0 0 0 2600 -92 0 0 | 0 0 0 0 0
SEP-24 8900 P 0 0 0 0 0 | 0 0 0 2700 -92 0 0 | 0 0 0 0 0
SEP-24 9000 P 0 0 0 0 0 | 0 0 0 2800 -92 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5206 | TOTAL PUT 5206 121183 +1749
| MONTH PUT/CALL RATIO 0.38
| MONTH TOTAL 18656 271726 +2385
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 1519 +93 27 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 1469 +92 26 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 1419 +92 25 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 1369 +91 24 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 1320 +92 26 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 1270 +91 25 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 1221 +91 25 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 1122 +90 24 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 1025 +89 24 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 928 +87 23 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 833 +86 23 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 739 +83 22 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 648 +80 22 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 561 +76 21 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 477 +72 21 0 | 349 349 0 10 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 399 +72 21 0 | 0 0 0 550 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 322 +60 20 0 | 324 227 0 800 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 258 +52 19 0 | 397 184 0 3214 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 203 +43 19 0 | 363 363 0 410 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 158 +35 19 0 | 145 145 0 4400 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 122 +28 20 0 | 93 81 0 1616 0
OCT-24 6500 C 0 0 0 0 0 | 0 0 0 94 +22 20 0 | 216 69 0 1931 0
OCT-24 6600 C 0 0 0 0 0 | 59 59 54 72 +17 20 19 | 84 45 19 1995 0
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 56 +15 21 0 | 155 40 0 186 0
OCT-24 6800 C 0 0 0 0 0 | 33 33 33 43 +12 21 13 | 51 24 13 1118 0
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 32 +9 21 0 | 122 39 0 1104 0
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 25 +8 22 0 | 50 23 0 1515 0
OCT-24 7100 C 0 0 0 0 0 | 0 0 0 19 +6 22 0 | 24 18 0 20 0
OCT-24 7200 C 0 0 0 0 0 | 0 0 0 14 +4 23 0 | 74 17 0 781 0
OCT-24 7300 C 0 0 0 0 0 | 0 0 0 11 +4 23 0 | 0 0 0 0 0
OCT-24 7400 C 0 0 0 0 0 | 0 0 0 8 +2 23 0 | 0 0 0 0 0
OCT-24 7500 C 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 5 5 0 24 0
OCT-24 7600 C 0 0 0 0 0 | 0 0 0 5 +2 24 0 | 0 0 0 0 0
OCT-24 7700 C 0 0 0 0 0 | 0 0 0 4 +2 25 0 | 0 0 0 0 0
OCT-24 7800 C 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 33 33 0 7 0
OCT-24 7900 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
OCT-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 32 | TOTAL CALL 32 19681 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
OCT-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 6 6 0 43 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 6 6 0 42 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 8 8 0 41 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 10 10 0 45 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 10 -6 23 0 | 40 29 0 857 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 15 -7 23 0 | 82 21 0 1000 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 21 -9 22 0 | 52 22 0 54 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 29 -13 22 0 | 0 0 0 1100 0
OCT-24 5700 P 0 0 0 0 0 | 47 48 47 42 -16 21 29 | 98 47 29 273 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 58 -20 21 0 | 127 61 0 1448 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 78 -26 20 0 | 213 74 0 1017 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 105 -31 20 0 | 238 114 0 1220 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 138 -42 19 0 | 267 178 0 1207 0
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 183 -51 19 0 | 335 182 0 408 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 238 -59 19 0 | 0 0 0 700 0
OCT-24 6400 P 0 0 0 0 0 | 0 0 0 303 -65 20 0 | 0 0 0 600 0
OCT-24 6500 P 0 0 0 0 0 | 0 0 0 377 -72 20 0 | 0 0 0 0 0
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 457 -74 21 0 | 0 0 0 0 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 539 -79 21 0 | 0 0 0 0 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 626 -81 21 0 | 0 0 0 0 0
OCT-24 6900 P 0 0 0 0 0 | 0 0 0 715 -84 22 0 | 0 0 0 0 0
OCT-24 7000 P 0 0 0 0 0 | 0 0 0 807 -86 22 0 | 0 0 0 0 0
OCT-24 7100 P 0 0 0 0 0 | 0 0 0 901 -87 22 0 | 0 0 0 0 0
OCT-24 7200 P 0 0 0 0 0 | 0 0 0 997 -88 23 0 | 0 0 0 0 0
OCT-24 7300 P 0 0 0 0 0 | 0 0 0 1093 -89 23 0 | 0 0 0 0 0
OCT-24 7400 P 0 0 0 0 0 | 0 0 0 1190 -90 23 0 | 0 0 0 0 0
OCT-24 7500 P 0 0 0 0 0 | 0 0 0 1288 -91 24 0 | 0 0 0 0 0
OCT-24 7600 P 0 0 0 0 0 | 0 0 0 1387 -91 24 0 | 0 0 0 0 0
OCT-24 7700 P 0 0 0 0 0 | 0 0 0 1486 -91 25 0 | 0 0 0 0 0
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 1585 -92 25 0 | 0 0 0 0 0
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 1684 -92 25 0 | 0 0 0 0 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 1784 -92 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 29 | TOTAL PUT 29 10055 0
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 61 29736 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
NOV-24 4700 C 0 0 0 0 0 | 0 0 0 1541 +91 27 0 | 0 0 0 0 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 1492 +91 27 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 1443 +91 27 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 1394 +90 26 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 1345 +90 26 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 1296 +89 26 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 1248 +89 26 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 1152 +88 25 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 1058 +87 25 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 965 +85 24 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 874 +83 24 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 785 +80 24 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 699 +77 23 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 617 +74 23 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 538 +70 22 0 | 0 0 0 0 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 464 +70 22 0 | 356 356 0 4 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 392 +61 21 0 | 285 285 0 5 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 326 +50 21 0 | 294 218 0 295 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 273 +46 21 0 | 226 207 0 306 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 226 +39 21 0 | 150 150 0 35 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 186 +34 21 0 | 0 0 0 560 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 152 +28 21 0 | 0 0 0 0 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 124 +24 21 0 | 80 80 0 7 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 101 +20 21 0 | 86 64 0 18 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 82 +17 22 0 | 60 60 0 16 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 67 +14 22 0 | 0 0 0 200 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 55 +13 22 0 | 39 39 0 1365 0
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 44 +10 22 0 | 31 31 0 7 0
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 35 +8 23 0 | 30 25 0 14 0
NOV-24 7300 C 0 0 0 0 0 | 0 0 0 29 +7 23 0 | 31 24 0 14 0
NOV-24 7400 C 0 0 0 0 0 | 0 0 0 23 +6 23 0 | 28 25 0 28 0
NOV-24 7500 C 0 0 0 0 0 | 0 0 0 19 +5 24 0 | 21 21 0 7 0
NOV-24 7600 C 0 0 0 0 0 | 0 0 0 15 +4 24 0 | 17 17 0 17 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2898 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
NOV-24 4700 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 0 0 0 0 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 0 0 0 0 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 0 0 0 0 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 0 0 0 0 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 8 -4 26 0 | 0 0 0 0 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 10 -4 26 0 | 0 0 0 0 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 12 -4 26 0 | 0 0 0 0 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 16 -5 25 0 | 36 28 0 28 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 21 -6 25 0 | 67 36 0 136 0
NOV-24 5300 P 0 0 0 0 0 | 31 31 31 28 -7 24 7 | 35 31 7 127 +7
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 36 -10 24 0 | 64 61 0 8 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 47 -12 23 0 | 0 0 0 0 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 60 -16 23 0 | 96 67 0 2000 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 77 -19 22 0 | 0 0 0 0 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 98 -22 22 0 | 163 163 0 164 0
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 123 -26 22 0 | 289 289 0 5 0
NOV-24 6000 P 0 0 0 0 0 | 0 0 0 153 -33 21 0 | 347 257 0 39 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 190 -40 21 0 | 312 311 0 1500 0
NOV-24 6200 P 0 0 0 0 0 | 0 0 0 236 -47 21 0 | 371 357 0 315 0
NOV-24 6300 P 0 0 0 0 0 | 0 0 0 289 -52 21 0 | 0 0 0 0 0
NOV-24 6400 P 0 0 0 0 0 | 0 0 0 348 -57 21 0 | 0 0 0 0 0
NOV-24 6500 P 0 0 0 0 0 | 0 0 0 414 -69 21 0 | 0 0 0 0 0
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 491 -68 22 0 | 0 0 0 0 0
NOV-24 6700 P 0 0 0 0 0 | 0 0 0 568 -71 22 0 | 0 0 0 0 0
NOV-24 6800 P 0 0 0 0 0 | 0 0 0 648 -75 22 0 | 0 0 0 0 0
NOV-24 6900 P 0 0 0 0 0 | 0 0 0 732 -78 22 0 | 0 0 0 0 0
NOV-24 7000 P 0 0 0 0 0 | 0 0 0 818 -81 22 0 | 0 0 0 0 0
NOV-24 7100 P 0 0 0 0 0 | 0 0 0 907 -83 22 0 | 0 0 0 0 0
NOV-24 7200 P 0 0 0 0 0 | 0 0 0 999 -84 23 0 | 0 0 0 0 0
NOV-24 7300 P 0 0 0 0 0 | 0 0 0 1091 -86 23 0 | 0 0 0 0 0
NOV-24 7400 P 0 0 0 0 0 | 0 0 0 1186 -87 23 0 | 0 0 0 0 0
NOV-24 7500 P 0 0 0 0 0 | 0 0 0 1281 -88 23 0 | 0 0 0 0 0
NOV-24 7600 P 0 0 0 0 0 | 0 0 0 1377 -89 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 4322 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 7220 +7
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 4254 +94 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 3254 +94 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 2954 +94 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 2754 +94 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 2454 +93 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 2355 +94 30 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 2305 +94 30 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 2255 +94 29 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2205 +93 28 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 2155 +93 27 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 2106 +94 29 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 2056 +93 28 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 2006 +93 27 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 1957 +93 28 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 1907 +92 27 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 1858 +93 27 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 1809 +93 27 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 1759 +92 27 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 1710 +91 26 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 1661 +91 26 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 1613 +92 27 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 1564 +91 26 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 1516 +91 26 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 1468 +90 26 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 1420 +90 26 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1372 +89 26 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1325 +89 26 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 1277 +87 25 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 1184 +86 25 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1093 +85 25 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 1004 +83 24 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 916 +80 24 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 832 +78 24 0 | 0 0 0 3500 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 750 +75 23 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 672 +72 23 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 597 +69 23 0 | 800 258 0 5530 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 526 +72 22 0 | 393 393 0 5274 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 452 +60 22 0 | 742 343 0 8357 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 391 +54 21 0 | 375 295 0 4966 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 336 +48 21 0 | 640 218 0 12430 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 287 +41 21 0 | 294 218 0 5203 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 245 +37 21 600 | 420 160 600 5936 -600
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 209 +34 21 0 | 412 172 0 4377 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 177 +29 21 0 | 539 158 0 4213 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 150 +25 21 0 | 213 213 0 1693 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 126 +22 22 0 | 298 119 0 7177 0
DEC-24 6900 C 0 0 0 0 0 | 86 86 86 107 +19 22 25 | 118 86 25 4625 -25
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 90 +17 22 0 | 419 71 0 8363 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 75 +14 22 0 | 325 154 0 114 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 64 +13 22 0 | 328 37 0 2696 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 53 +11 23 0 | 76 36 0 115 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 44 +9 23 0 | 266 33 0 2378 0
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 37 +8 23 0 | 38 25 0 2228 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 31 +6 23 0 | 28 28 0 6900 0
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 27 +6 23 0 | 39 39 0 34 0
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 22 +5 23 0 | 207 63 0 6538 0
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 19 +5 24 0 | 75 20 0 38 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 16 +4 24 0 | 103 102 0 12790 0
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 13 +3 24 0 | 55 40 0 1 0
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 43 31 0 0 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 9 +2 24 0 | 0 0 0 0 0
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 8 +3 25 0 | 0 0 0 700 0
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 46 46 0 6485 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 13 13 0 3500 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 30 30 0 1500 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 6435 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 26 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 30 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 36 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 625 | TOTAL CALL 625 148069 -625
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 70 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 196 194 0 2876 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 7 -2 27 0 | 0 0 0 0 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 244 13 0 6970 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 9 -3 27 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 0 0 0 900 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 12 -4 26 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 14 -4 26 0 | 179 176 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 16 -5 26 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 18 -6 26 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 21 -6 26 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 24 -7 25 0 | 192 31 0 7923 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 31 -7 25 0 | 219 219 0 3100 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 40 -7 25 1000 | 272 44 1000 10256 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 48 -11 24 0 | 510 47 0 21300 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 61 -13 24 2000 | 351 51 2000 6194 -75
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 75 -16 23 400 | 394 87 400 6900 0
DEC-24 5600 P 0 0 0 0 0 | 97 97 96 93 -18 23 1010 | 441 96 1010 11902 0
DEC-24 5700 P 0 0 0 0 0 | 124 124 124 114 -21 23 1 | 491 121 1 10944 -1
DEC-24 5800 P 0 0 0 0 0 | 150 150 136 139 -24 22 60 | 429 136 60 7910 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 167 -28 22 0 | 612 240 0 7646 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 199 -33 22 700 | 640 180 700 9023 +248
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 236 -40 21 0 | 355 344 0 3656 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 283 -45 21 0 | 622 281 0 7092 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 335 -49 21 0 | 333 333 0 6230 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 393 -52 21 0 | 729 373 0 6464 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 456 -56 21 0 | 0 0 0 2850 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 525 -67 21 0 | 0 0 0 4500 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 600 -68 22 0 | 0 0 0 1900 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 676 -72 22 0 | 0 0 0 4500 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 756 -74 22 0 | 0 0 0 350 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 839 -76 22 0 | 0 0 0 1700 0
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 924 -79 22 0 | 0 0 0 0 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 1011 -81 23 0 | 0 0 0 0 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 1101 -82 23 0 | 0 0 0 0 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 1192 -84 23 0 | 0 0 0 0 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 1284 -86 23 0 | 0 0 0 0 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 1378 -87 23 0 | 0 0 0 0 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 1473 -87 23 0 | 0 0 0 0 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 1568 -89 23 0 | 0 0 0 0 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 1665 -89 24 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 1761 -90 24 0 | 0 0 0 500 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 1859 -90 24 0 | 0 0 0 0 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 1957 -91 24 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 2055 -91 24 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 2154 -91 25 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 2351 -93 25 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 2550 -93 25 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 2749 -93 26 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 2948 -93 26 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 3147 -94 25 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 3347 -94 26 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 3547 -93 28 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 3747 -93 29 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 3946 -94 0 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 4146 -94 0 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 4346 -94 0 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 4546 -94 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 4746 -94 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4946 -94 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 5146 -94 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 5346 -94 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5171 | TOTAL PUT 5171 165717 +172
| MONTH PUT/CALL RATIO 8.27
| MONTH TOTAL 5796 313786 -453
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 1954 +92 26 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1906 +91 26 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1858 +91 26 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1811 +91 26 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1763 +90 26 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1716 +90 26 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1669 +90 26 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1622 +89 25 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1576 +89 25 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1530 +88 25 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1484 +87 25 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1439 +87 25 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1394 +86 25 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1349 +85 25 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1262 +84 24 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1176 +82 24 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1092 +80 24 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1010 +78 24 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 931 +76 23 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 855 +74 23 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 781 +71 23 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 710 +68 23 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 643 +65 22 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 579 +66 22 0 | 0 0 0 3550 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 513 +55 21 0 | 0 0 0 1200 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 458 +50 21 0 | 0 0 0 1100 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 408 +45 21 0 | 0 0 0 1750 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 364 +43 21 0 | 0 0 0 3150 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 323 +40 21 0 | 0 0 0 2750 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 285 +36 21 0 | 0 0 0 1230 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 254 +33 21 0 | 0 0 0 3200 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 222 +28 21 0 | 0 0 0 1200 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 194 +25 21 0 | 0 0 0 1950 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 171 +22 21 0 | 0 0 0 2650 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 151 +21 21 0 | 0 0 0 350 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 132 +18 21 0 | 0 0 0 1500 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 116 +17 22 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 101 +14 22 0 | 0 0 0 0 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 89 +13 22 0 | 0 0 0 500 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 77 +11 22 0 | 0 0 0 500 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 67 +7 22 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 60 +10 22 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 52 +8 22 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 46 +8 22 0 | 0 0 0 3100 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 40 +7 22 0 | 0 0 0 0 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 35 +6 22 0 | 0 0 0 700 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 30 +5 22 0 | 0 0 0 0 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 26 +4 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 32730 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
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 16 -3 27 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 18 -3 27 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 20 -4 26 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 22 -4 26 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 25 -5 26 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 28 -5 26 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 31 -5 26 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 34 -6 26 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 38 -7 26 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 42 -7 25 0 | 0 0 0 700 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 47 -7 25 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 51 -8 25 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 56 -9 25 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 60 -10 25 0 | 0 0 0 0 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 71 -11 24 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 84 -13 24 0 | 173 123 0 2307 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 100 -14 24 0 | 0 0 0 300 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 118 -16 23 0 | 0 0 0 1550 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 138 -18 23 0 | 0 0 0 2500 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 161 -21 23 0 | 0 0 0 2950 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 186 -24 22 0 | 0 0 0 2130 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 215 -26 22 0 | 528 338 0 2367 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 246 -29 22 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 281 -33 21 0 | 0 0 0 1800 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 322 -36 21 0 | 0 0 0 1200 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 369 -41 21 0 | 337 337 0 1680 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 419 -46 21 0 | 381 381 0 630 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 474 -45 21 0 | 0 0 0 3700 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 532 -52 21 0 | 0 0 0 2850 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 595 -65 21 0 | 0 0 0 1500 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 667 -64 21 0 | 0 0 0 3350 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 738 -66 21 0 | 0 0 0 750 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 811 -69 22 0 | 0 0 0 1850 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 888 -71 22 0 | 0 0 0 500 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 966 -74 22 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1047 -76 22 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1130 -78 22 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1215 -80 22 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1302 -82 22 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1390 -84 22 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1480 -85 22 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1571 -86 22 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1663 -87 22 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1756 -88 22 0 | 0 0 0 0 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1850 -89 22 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1945 -90 22 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 2040 -91 22 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 2137 -90 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 36664 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 69394 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-25 3900 C 0 0 0 0 0 | 0 0 0 2376 +92 26 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2279 +91 26 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2183 +91 26 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2088 +91 26 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1993 +90 25 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1899 +89 25 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1807 +88 25 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1715 +86 25 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1625 +85 24 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1581 +85 24 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1537 +84 24 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1493 +83 24 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1450 +83 24 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1407 +82 24 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1365 +81 24 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1282 +80 24 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1201 +78 24 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1122 +76 23 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1045 +73 23 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 971 +71 23 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 900 +69 23 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 831 +66 23 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 765 +63 22 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 702 +61 22 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 641 +66 22 0 | 548 548 0 3100 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 574 +49 21 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 523 +47 21 0 | 0 0 0 1000 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 475 +43 21 0 | 0 0 0 700 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 431 +41 21 400 | 0 0 400 1000 +400
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 391 +38 21 550 | 0 0 550 1650 +150
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 354 +36 21 0 | 0 0 0 1500 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 319 +31 21 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 289 +29 21 0 | 327 325 0 583 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 260 +26 21 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 234 +24 21 0 | 395 277 0 1650 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 211 +25 21 0 | 0 0 0 300 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 189 +25 21 0 | 240 240 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 170 +21 21 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 153 +22 21 0 | 207 207 0 7 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 137 +18 21 0 | 0 0 0 1500 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 123 +17 22 0 | 177 177 0 507 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 110 +19 22 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 96 +16 21 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 85 +14 21 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 75 +13 21 0 | 0 0 0 2000 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 67 +12 22 0 | 0 0 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 59 +11 21 0 | 0 0 0 0 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 52 +10 21 0 | 0 0 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 46 +9 22 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 36 +8 22 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 28 +7 22 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 21 +5 22 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 16 +4 22 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 12 +3 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 950 | TOTAL CALL 950 16961 +550
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 11 -2 26 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 14 -3 26 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 18 -3 26 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 23 -3 26 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 28 -4 25 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 34 -5 25 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 42 -6 25 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 50 -8 25 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 60 -9 24 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 66 -9 24 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 72 -10 24 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 78 -13 24 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 88 -11 24 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 95 -11 24 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 102 -13 24 0 | 145 145 0 3700 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 117 -14 24 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 134 -17 23 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 154 -17 23 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 176 -19 23 0 | 182 176 0 90 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 200 -22 23 0 | 0 0 0 200 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 228 -25 22 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 258 -29 22 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 293 -31 22 0 | 0 0 0 755 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 330 -35 22 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 372 -37 22 0 | 455 455 0 2089 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 417 -41 22 0 | 0 0 0 1100 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 466 -44 22 0 | 0 0 0 500 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 518 -47 21 550 | 0 0 550 1050 +550
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 574 -49 21 0 | 0 0 0 700 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 631 -55 21 0 | 0 0 0 1200 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 694 -57 21 0 | 0 0 0 1200 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 759 -60 21 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 828 -61 21 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 899 -64 21 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 972 -66 21 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1048 -68 21 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1126 -69 21 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1206 -71 21 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1288 -72 21 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1371 -75 21 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1456 -76 21 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1543 -77 21 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1631 -78 21 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1720 -80 21 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1810 -81 21 0 | 0 0 0 0 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1902 -82 22 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1994 -83 21 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 2087 -84 21 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 2181 -85 22 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 2371 -86 22 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 2563 -87 22 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2756 -89 22 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2951 -90 22 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 3147 -91 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 550 | TOTAL PUT 550 14135 +550
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 1500 31096 +1100
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 4850 C - - - - - | 0 0 0 1538 - 25 0 | 0 0 0 0 -
SEP-25 4900 C - - - - - | 0 0 0 1496 - 24 0 | 0 0 0 0 -
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1455 +80 24 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1415 +80 24 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1335 +78 24 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1257 +76 24 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1182 +74 24 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1108 +72 23 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1037 +70 23 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 968 +68 23 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 901 +65 23 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 837 +63 23 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 776 +61 22 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 716 +58 22 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 660 +56 22 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 606 +53 22 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 555 +46 22 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 512 +44 22 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 472 +42 22 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 434 +40 22 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 399 +38 22 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 366 +36 22 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 336 +34 22 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 307 +32 22 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 281 +31 22 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 257 +29 22 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 234 +27 22 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 214 +26 22 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 195 +25 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 4850 P - - - - - | 0 0 0 123 - 25 0 | 0 0 0 0 -
SEP-25 4900 P - - - - - | 0 0 0 131 - 24 0 | 0 0 0 0 -
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 140 -14 24 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 150 -14 24 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 170 -16 24 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 192 -18 24 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 217 -20 24 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 243 -22 23 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 272 -24 23 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 303 -26 23 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 336 -29 23 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 372 -31 23 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 411 -33 22 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 451 -36 22 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 495 -38 22 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 541 -41 22 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 590 -48 22 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 647 -50 22 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 707 -52 22 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 769 -54 22 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 834 -56 22 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 901 -58 22 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 971 -60 22 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1042 -62 22 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1116 -63 22 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1192 -65 22 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1269 -67 22 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1349 -68 22 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1430 -69 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 2403 +87 27 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2311 +87 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2220 +86 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2129 +84 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2040 +83 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1952 +82 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1866 +82 25 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1781 +80 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1697 +79 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1615 +77 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1534 +75 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1455 +73 24 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1303 +70 24 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1159 +67 23 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1022 +85 23 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 871 +52 22 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 759 +50 22 0 | 0 0 0 700 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 658 +43 21 0 | 0 0 0 1200 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 568 +46 21 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 489 +41 21 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 420 +36 21 0 | 0 0 0 300 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 361 +33 21 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 309 +29 22 0 | 0 0 0 400 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 264 +28 22 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 225 +25 22 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 191 +21 22 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 162 +19 22 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 137 +16 22 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 117 +15 22 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 99 +13 22 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 85 +14 22 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 72 +13 22 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 61 +12 22 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 52 +13 22 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 42 +10 22 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 35 +9 22 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 30 +9 22 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 25 +7 22 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 21 +7 22 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 17 +5 22 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15 +6 22 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12 +4 22 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 10 +4 22 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 8 +3 22 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 7 +3 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2600 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 43 -6 27 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 51 -8 26 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 61 -8 26 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 71 -9 26 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 83 -9 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 94 -9 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 106 -10 25 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 119 -12 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 134 -13 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 150 -16 24 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 169 -17 24 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 190 -18 24 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 236 -22 24 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 290 -26 23 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 352 -31 23 0 | 0 0 0 2250 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 428 -36 22 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 516 -41 22 0 | 0 0 0 700 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 615 -39 22 0 | 0 0 0 900 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 726 -43 22 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 846 -48 22 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 978 -49 22 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1112 -57 22 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1259 -60 22 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1412 -63 22 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1572 -65 22 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1737 -68 22 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1907 -70 22 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 2082 -71 22 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 2260 -73 22 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 2441 -75 22 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2625 -77 22 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2812 -78 22 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 3000 -80 22 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 3190 -82 22 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 3382 -83 22 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 3575 -84 22 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3770 -84 22 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3965 -86 22 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 4161 -86 22 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 4357 -88 22 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 4555 -87 22 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4752 -89 22 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4950 -89 22 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 5148 -90 22 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 5347 -90 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5350 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7950 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2400 +85 23 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2310 +85 23 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2221 +84 23 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2133 +82 23 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2047 +81 23 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1962 +80 23 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1879 +79 23 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1797 +77 23 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1718 +76 23 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1640 +74 23 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1564 +72 23 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1490 +71 23 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1349 +68 22 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1216 +65 22 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1091 +62 22 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 975 +58 22 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 867 +54 22 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 768 +51 22 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 680 +47 22 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 600 +42 22 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 528 +38 22 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 463 +34 22 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 405 +30 21 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 353 +26 21 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 306 +22 21 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 265 +19 21 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 229 +16 21 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 198 +15 21 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 170 +12 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 50 -8 23 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 60 -8 23 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 71 -9 23 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 83 -11 23 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 97 -12 23 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 112 -13 23 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 129 -14 23 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 147 -16 23 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 168 -17 23 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 190 -19 23 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 214 -21 23 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 240 -22 23 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 299 -25 22 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 366 -28 22 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 441 -31 22 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 525 -35 22 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 617 -39 22 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 718 -42 22 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 830 -46 22 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 950 -51 22 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1078 -55 22 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1213 -59 22 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1355 -63 21 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1503 -67 21 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1656 -71 21 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1815 -74 21 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1979 -77 21 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2148 -78 21 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2320 -81 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 2562 +92 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2476 +91 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2392 +92 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2308 +91 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2226 +90 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2145 +90 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2065 +89 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1987 +89 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1909 +87 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1834 +87 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1759 +85 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1686 +84 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1545 +83 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1410 +81 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1281 +78 23 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1158 +75 23 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1042 +72 22 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 933 +69 22 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 831 +64 22 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 737 +60 21 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 651 +56 21 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 571 +52 21 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 498 +49 20 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 431 +45 20 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 371 +41 20 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 317 +38 20 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 268 +34 19 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 225 +30 19 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 187 +27 19 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 154 +24 18 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 125 +20 18 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 101 +18 18 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 80 +15 17 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 63 +12 17 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 49 +11 17 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 37 +8 16 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 28 +7 16 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 20 +5 16 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15 +4 15 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 10 +3 15 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 7 +2 15 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 5 +2 14 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 3 +1 14 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 2 +1 14 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 13 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 0 117 -3 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 131 -4 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 147 -3 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 163 -4 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 181 -5 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 200 -5 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 220 -6 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 242 -6 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 264 -8 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 289 -8 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 314 -10 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 341 -11 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 400 -12 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 465 -14 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 536 -17 23 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 613 -20 23 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 697 -23 22 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 788 -26 22 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 886 -31 22 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 992 -35 21 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1106 -39 21 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1226 -43 21 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1353 -46 20 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1486 -50 20 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1626 -54 20 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1772 -57 20 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1923 -61 19 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2080 -65 19 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2242 -68 19 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2409 -71 18 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2580 -75 18 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2756 -77 18 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2935 -80 17 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3118 -83 17 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3304 -84 17 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3492 -87 16 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3683 -88 16 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3875 -90 16 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 4070 -91 15 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 4265 -92 15 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 4462 -93 15 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4660 -93 14 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4858 -94 14 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 5057 -94 14 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 5256 -95 13 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 2694 +85 27 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2613 +84 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2533 +83 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2454 +82 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2376 +81 26 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2299 +80 26 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2224 +79 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2149 +77 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2076 +76 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2004 +75 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1933 +74 25 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1864 +73 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1728 +70 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1598 +68 24 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1473 +65 23 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1353 +63 23 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1238 +59 23 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1129 +57 22 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1025 +54 22 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 929 +50 21 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 839 +47 21 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 755 +45 21 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 676 +42 20 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 602 +38 20 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 534 +36 20 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 470 +32 19 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 412 +30 19 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 359 +27 19 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 311 +25 19 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 267 +22 18 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 228 +20 18 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 192 +17 18 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 161 +15 17 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 134 +13 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 0 199 -10 27 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 218 -11 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 238 -12 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 259 -13 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 281 -14 26 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 304 -15 26 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 329 -16 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 354 -18 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 381 -19 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 409 -20 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 438 -21 25 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 469 -22 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 533 -25 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 603 -27 24 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 678 -30 23 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 758 -32 23 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 843 -36 23 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 934 -38 22 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1030 -41 22 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1134 -45 21 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1244 -48 21 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1360 -50 21 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1481 -53 20 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1607 -57 20 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1739 -59 20 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1875 -63 19 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2017 -65 19 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2164 -68 19 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2316 -70 19 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2472 -73 18 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2633 -75 18 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2797 -78 18 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2966 -80 17 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 3139 -82 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 2822 +84 26 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 2744 +82 26 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 2668 +82 26 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 2592 +81 26 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 2518 +81 26 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 2444 +79 26 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2371 +78 25 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2300 +78 25 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2229 +76 25 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2160 +76 25 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2091 +74 25 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2024 +73 24 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 1893 +71 24 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 1765 +68 24 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 1643 +67 23 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 1524 +64 23 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1410 +61 23 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1301 +59 22 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1196 +56 22 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1099 +53 21 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1006 +50 21 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 919 +48 21 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 836 +46 20 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 757 +42 20 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 683 +39 20 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 614 +37 20 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 549 +34 19 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 489 +32 19 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 433 +29 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 278 -12 26 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 300 -14 26 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 324 -14 26 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 348 -15 26 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 374 -15 26 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 400 -17 26 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 427 -18 25 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 456 -18 25 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 485 -20 25 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 516 -20 25 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 547 -22 25 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 580 -23 24 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 649 -25 24 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 721 -28 24 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 799 -29 23 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 880 -32 23 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 966 -35 23 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1057 -37 22 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1152 -40 22 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1255 -43 21 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1362 -46 21 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1475 -48 21 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1592 -50 20 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1713 -54 20 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1839 -57 20 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1970 -59 20 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 2105 -62 19 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2245 -64 19 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2389 -67 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 2448 +78 25 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 2379 +76 25 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 2312 +76 25 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 2245 +75 25 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2179 +74 24 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2051 +72 24 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 1926 +70 24 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 1804 +67 23 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 1687 +65 23 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 1573 +63 23 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 1463 +60 22 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1358 +59 22 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1259 +56 21 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1165 +53 21 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1075 +51 21 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 988 +48 20 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 906 +46 20 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 828 +43 20 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 754 +41 20 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 684 +38 19 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 618 +36 19 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 556 +33 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 0 549 -19 25 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 580 -21 25 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 613 -21 25 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 646 -22 25 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 680 -23 24 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 752 -25 24 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 827 -27 24 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 905 -30 23 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 988 -32 23 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1074 -34 23 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1164 -37 22 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1259 -38 22 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1360 -41 21 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1466 -44 21 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1576 -46 21 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1689 -49 20 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1807 -51 20 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1929 -54 20 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 2055 -56 20 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2185 -59 19 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2319 -61 19 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2457 -64 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 0.72
MARKET TOTAL 26020 730908 +3039
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED