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
P SEP-24 5800 3441 7 21 9 8 13701 -7
P SEP-24 5700 3000 3 21 0 0 8610 -5
C SEP-24 6500 2955 63 22 86 44 9950 +24
C SEP-24 6700 2364 28 23 35 22 8356 +12
C OCT-24 6800 2119 53 21 66 48 2643 +18
P SEP-24 6300 1943 117 20 125 97 6579 -48
P SEP-24 6200 1756 73 20 84 58 8838 -35
C SEP-24 6300 1680 131 20 171 111 9743 +45
C SEP-24 6600 1618 42 22 63 33 7060 +17
C SEP-24 6800 1516 18 24 27 13 8751 +8
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 AUG 2024, THURSDAY 30 AUG 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 3950 C 0 0 0 0 0 | 0 0 0 2365 +94 0 0 | 0 0 0 0 0
SEP-24 4000 C 0 0 0 0 0 | 0 0 0 2315 +94 0 0 | 0 0 0 0 0
SEP-24 4050 C 0 0 0 0 0 | 0 0 0 2265 +94 0 0 | 0 0 0 0 0
SEP-24 4100 C 0 0 0 0 0 | 0 0 0 2215 +94 0 0 | 0 0 0 0 0
SEP-24 4150 C 0 0 0 0 0 | 0 0 0 2165 +94 0 0 | 0 0 0 0 0
SEP-24 4200 C 0 0 0 0 0 | 0 0 0 2115 +94 0 0 | 0 0 0 0 0
SEP-24 4250 C 0 0 0 0 0 | 0 0 0 2065 +94 0 0 | 0 0 0 0 0
SEP-24 4300 C 0 0 0 0 0 | 0 0 0 2015 +94 0 0 | 0 0 0 0 0
SEP-24 4350 C 0 0 0 0 0 | 0 0 0 1965 +94 0 0 | 0 0 0 0 0
SEP-24 4400 C 0 0 0 0 0 | 0 0 0 1915 +94 0 0 | 0 0 0 0 0
SEP-24 4450 C 0 0 0 0 0 | 0 0 0 1865 +94 0 0 | 0 0 0 0 0
SEP-24 4500 C 0 0 0 0 0 | 0 0 0 1815 +94 0 0 | 0 0 0 0 0
SEP-24 4550 C 0 0 0 0 0 | 0 0 0 1765 +94 0 0 | 0 0 0 0 0
SEP-24 4600 C 0 0 0 0 0 | 0 0 0 1715 +94 0 0 | 0 0 0 0 0
SEP-24 4650 C 0 0 0 0 0 | 0 0 0 1665 +94 0 0 | 0 0 0 0 0
SEP-24 4700 C 0 0 0 0 0 | 0 0 0 1615 +94 0 0 | 0 0 0 0 0
SEP-24 4750 C 0 0 0 0 0 | 0 0 0 1565 +94 0 0 | 0 0 0 0 0
SEP-24 4800 C 0 0 0 0 0 | 0 0 0 1515 +94 0 0 | 0 0 0 0 0
SEP-24 4850 C 0 0 0 0 0 | 0 0 0 1465 +94 0 0 | 0 0 0 0 0
SEP-24 4900 C 0 0 0 0 0 | 0 0 0 1415 +94 0 0 | 0 0 0 0 0
SEP-24 4950 C 0 0 0 0 0 | 0 0 0 1365 +94 0 0 | 0 0 0 0 0
SEP-24 5000 C 0 0 0 0 0 | 0 0 0 1315 +94 0 0 | 0 0 0 108 0
SEP-24 5100 C 0 0 0 0 0 | 0 0 0 1215 +94 0 0 | 0 0 0 1300 0
SEP-24 5200 C 0 0 0 0 0 | 0 0 0 1115 +94 0 0 | 0 0 0 200 0
SEP-24 5300 C 0 0 0 0 0 | 0 0 0 1015 +94 0 0 | 0 0 0 750 0
SEP-24 5400 C 0 0 0 0 0 | 0 0 0 915 +93 0 0 | 0 0 0 2290 0
SEP-24 5500 C 0 0 0 0 0 | 0 0 0 815 +92 0 0 | 0 0 0 2450 0
SEP-24 5600 C 0 0 0 0 0 | 0 0 0 716 +91 21 0 | 0 0 0 2837 0
SEP-24 5700 C 0 0 0 0 0 | 0 0 0 618 +90 21 0 | 451 450 0 5898 0
SEP-24 5800 C 0 0 0 0 0 | 0 0 0 521 +86 21 0 | 455 381 0 3247 0
SEP-24 5900 C 0 0 0 0 0 | 0 0 0 428 +84 21 0 | 293 161 0 6018 0
SEP-24 6000 C 0 0 0 0 0 | 0 0 0 340 +80 20 0 | 955 125 0 10893 0
SEP-24 6100 C 0 0 0 0 0 | 0 0 0 257 +70 20 0 | 557 89 0 4752 0
SEP-24 6200 C 0 0 0 0 0 | 207 208 207 187 +58 20 175 | 497 65 175 11016 0
SEP-24 6300 C 0 0 0 0 0 | 118 171 111 131 +45 20 1680 | 284 46 1680 9743 -1002
SEP-24 6400 C 0 0 0 0 0 | 69 120 67 91 +34 21 1471 | 308 31 1471 8132 +63
SEP-24 6500 C 0 0 0 0 0 | 44 86 44 63 +24 22 2955 | 269 22 2955 9950 -45
SEP-24 6600 C 0 0 0 0 0 | 33 63 33 42 +17 22 1618 | 343 15 1618 7060 +1209
SEP-24 6700 C 0 0 0 0 0 | 22 35 22 28 +12 23 2364 | 408 11 2364 8356 -633
SEP-24 6800 C 0 0 0 0 0 | 13 27 13 18 +8 24 1516 | 366 9 1516 8751 +75
SEP-24 6900 C 0 0 0 0 0 | 9 18 9 12 +6 24 551 | 344 8 551 3391 -263
SEP-24 7000 C 0 0 0 0 0 | 6 10 6 7 +3 25 931 | 299 4 931 10107 -850
SEP-24 7100 C 0 0 0 0 0 | 3 8 3 5 +2 26 1201 | 48 3 1201 9406 -221
SEP-24 7200 C 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 187 3 0 9326 0
SEP-24 7300 C 0 0 0 0 0 | 3 3 3 2 +1 27 69 | 52 3 69 1505 +69
SEP-24 7400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 28 2 0 2112 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 30 0 | 107 1 0 7021 0
SEP-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 900 0
SEP-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 1450 0
SEP-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 63 5 0 2675 0
SEP-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-24 8500 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-24 8600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-24 8700 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 2660 0
SEP-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14531 | TOTAL CALL 14531 157204 -1598
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 73 0 | 0 0 0 0 0
SEP-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 3000 0
SEP-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
SEP-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
SEP-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
SEP-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
SEP-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
SEP-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 217 193 0 62 0
SEP-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 4400 0
SEP-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 17 17 0 15 0
SEP-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 11 4 0 3200 0
SEP-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 7 7 0 29 0
SEP-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 184 7 0 1328 0
SEP-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 6 2 0 364 0
SEP-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 13 2 0 3850 0
SEP-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 20 2 0 374 0
SEP-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 231 1 0 8203 0
SEP-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 250 11 0 3065 0
SEP-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 258 3 0 2953 0
SEP-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 254 6 0 942 0
SEP-24 5400 P 0 0 0 0 0 | 2 2 2 1 0 27 360 | 309 2 360 6110 0
SEP-24 5500 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 348 8 0 6122 0
SEP-24 5600 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 452 11 0 6708 0
SEP-24 5700 P 0 0 0 0 0 | 0 0 0 3 -5 21 3000 | 399 9 3000 8610 +1029
SEP-24 5800 P 0 0 0 0 0 | 9 9 8 7 -7 21 3441 | 189 8 3441 13701 +1849
SEP-24 5900 P 0 0 0 0 0 | 21 21 11 14 -10 21 635 | 451 11 635 5913 +264
SEP-24 6000 P 0 0 0 0 0 | 36 36 19 25 -16 20 1119 | 584 19 1119 14303 +780
SEP-24 6100 P 0 0 0 0 0 | 48 48 33 44 -23 20 724 | 326 33 724 3454 -91
SEP-24 6200 P 0 0 0 0 0 | 81 84 58 73 -35 20 1756 | 330 58 1756 8838 -118
SEP-24 6300 P 0 0 0 0 0 | 125 125 97 117 -48 20 1943 | 332 97 1943 6579 +673
SEP-24 6400 P 0 0 0 0 0 | 0 0 0 177 -60 21 300 | 371 218 300 4230 -171
SEP-24 6500 P 0 0 0 0 0 | 0 0 0 250 -67 22 0 | 337 275 0 3059 0
SEP-24 6600 P 0 0 0 0 0 | 0 0 0 329 -74 23 0 | 395 358 0 2343 0
SEP-24 6700 P 0 0 0 0 0 | 0 0 0 412 -82 23 0 | 508 457 0 2195 0
SEP-24 6800 P 0 0 0 0 0 | 487 487 485 503 -86 24 40 | 487 485 40 3000 0
SEP-24 6900 P 0 0 0 0 0 | 0 0 0 597 -88 24 0 | 601 599 0 1230 0
SEP-24 7000 P 0 0 0 0 0 | 0 0 0 693 -90 25 0 | 0 0 0 1150 0
SEP-24 7100 P 0 0 0 0 0 | 0 0 0 790 -91 26 0 | 0 0 0 0 0
SEP-24 7200 P 0 0 0 0 0 | 0 0 0 888 -93 26 0 | 0 0 0 0 0
SEP-24 7300 P 0 0 0 0 0 | 0 0 0 987 -93 27 0 | 0 0 0 0 0
SEP-24 7400 P 0 0 0 0 0 | 0 0 0 1087 -93 29 0 | 0 0 0 0 0
SEP-24 7500 P 0 0 0 0 0 | 0 0 0 1186 -93 28 0 | 0 0 0 0 0
SEP-24 7600 P 0 0 0 0 0 | 0 0 0 1286 -93 30 0 | 0 0 0 0 0
SEP-24 7700 P 0 0 0 0 0 | 0 0 0 1386 -93 32 0 | 0 0 0 0 0
SEP-24 7800 P 0 0 0 0 0 | 0 0 0 1485 -94 0 0 | 0 0 0 0 0
SEP-24 7900 P 0 0 0 0 0 | 0 0 0 1585 -94 0 0 | 0 0 0 0 0
SEP-24 8000 P 0 0 0 0 0 | 0 0 0 1685 -94 0 0 | 0 0 0 0 0
SEP-24 8100 P 0 0 0 0 0 | 0 0 0 1785 -94 0 0 | 0 0 0 0 0
SEP-24 8200 P 0 0 0 0 0 | 0 0 0 1885 -94 0 0 | 0 0 0 0 0
SEP-24 8300 P 0 0 0 0 0 | 0 0 0 1985 -94 0 0 | 0 0 0 0 0
SEP-24 8400 P 0 0 0 0 0 | 0 0 0 2085 -94 0 0 | 0 0 0 0 0
SEP-24 8500 P 0 0 0 0 0 | 0 0 0 2185 -94 0 0 | 0 0 0 0 0
SEP-24 8600 P 0 0 0 0 0 | 0 0 0 2285 -94 0 0 | 0 0 0 0 0
SEP-24 8700 P 0 0 0 0 0 | 0 0 0 2385 -94 0 0 | 0 0 0 0 0
SEP-24 8800 P 0 0 0 0 0 | 0 0 0 2485 -94 0 0 | 0 0 0 0 0
SEP-24 8900 P 0 0 0 0 0 | 0 0 0 2585 -94 0 0 | 0 0 0 0 0
SEP-24 9000 P 0 0 0 0 0 | 0 0 0 2685 -94 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 13318 | TOTAL PUT 13318 129330 +4215
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 27849 286534 +2617
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 1634 +93 0 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 1584 +92 0 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 1534 +92 0 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 1484 +92 0 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 1434 +92 0 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 1385 +93 26 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 1335 +92 25 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 1235 +91 23 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 1136 +91 23 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 1038 +90 23 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 940 +89 23 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 844 +88 23 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 749 +86 22 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 657 +84 22 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 567 +80 21 0 | 349 349 0 10 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 482 +77 21 0 | 0 0 0 550 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 401 +77 20 0 | 324 227 0 800 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 323 +67 20 0 | 397 184 0 3279 0
OCT-24 6200 C 0 0 0 0 0 | 251 251 251 258 +60 20 7 | 363 157 7 871 +7
OCT-24 6300 C 0 0 0 0 0 | 195 220 195 200 +49 19 276 | 220 145 276 4861 +166
OCT-24 6400 C 0 0 0 0 0 | 140 171 140 156 +42 20 212 | 171 81 212 2692 +212
OCT-24 6500 C 0 0 0 0 0 | 133 133 133 120 +34 20 1015 | 216 69 1015 3606 +175
OCT-24 6600 C 0 0 0 0 0 | 92 111 92 92 +28 20 242 | 111 45 242 2095 +100
OCT-24 6700 C 0 0 0 0 0 | 70 79 70 70 +23 21 581 | 155 40 581 809 +567
OCT-24 6800 C 0 0 0 0 0 | 48 66 48 53 +18 21 2119 | 66 24 2119 2643 +1443
OCT-24 6900 C 0 0 0 0 0 | 31 52 31 39 +14 21 496 | 122 20 496 1200 +47
OCT-24 7000 C 0 0 0 0 0 | 26 33 24 29 +11 22 93 | 50 23 93 1500 -24
OCT-24 7100 C 0 0 0 0 0 | 19 25 19 21 +8 22 66 | 25 18 66 73 +53
OCT-24 7200 C 0 0 0 0 0 | 15 15 15 15 +5 22 114 | 74 15 114 870 +89
OCT-24 7300 C 0 0 0 0 0 | 0 0 0 12 +5 23 0 | 0 0 0 0 0
OCT-24 7400 C 0 0 0 0 0 | 10 10 10 8 +3 23 43 | 10 10 43 43 +43
OCT-24 7500 C 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 7 5 0 23 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 3 +1 24 0 | 0 0 0 0 0
OCT-24 7800 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 33 33 0 7 0
OCT-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 23 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 5264 | TOTAL CALL 5264 25932 +2878
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 31 0 | 0 0 0 0 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 6 6 0 43 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 1 -1 25 500 | 6 6 500 542 +500
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 8 5 0 111 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 10 7 0 45 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 40 29 0 857 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 7 -4 23 0 | 82 21 0 1000 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 10 -6 23 0 | 52 13 0 39 0
OCT-24 5600 P 0 0 0 0 0 | 19 19 15 16 -6 22 539 | 23 15 539 2600 -43
OCT-24 5700 P 0 0 0 0 0 | 21 21 20 22 -9 22 480 | 98 20 480 836 +390
OCT-24 5800 P 0 0 0 0 0 | 27 27 27 32 -13 21 54 | 127 27 54 1478 0
OCT-24 5900 P 0 0 0 0 0 | 37 37 37 46 -16 21 9 | 213 37 9 1054 0
OCT-24 6000 P 0 0 0 0 0 | 54 55 54 65 -21 20 418 | 238 54 418 1445 +213
OCT-24 6100 P 0 0 0 0 0 | 78 78 78 90 -26 20 408 | 267 78 408 2200 0
OCT-24 6200 P 0 0 0 0 0 | 131 131 105 123 -34 19 581 | 335 105 581 1058 -50
OCT-24 6300 P 0 0 0 0 0 | 154 166 154 166 -43 19 12 | 229 154 12 720 +10
OCT-24 6400 P 0 0 0 0 0 | 246 246 246 221 -51 20 2 | 298 246 2 600 0
OCT-24 6500 P 0 0 0 0 0 | 253 253 252 286 -57 20 45 | 253 252 45 45 +45
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 357 -68 20 0 | 447 443 0 15 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 435 -72 21 0 | 0 0 0 0 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 518 -76 21 0 | 0 0 0 0 0
OCT-24 6900 P 0 0 0 0 0 | 0 0 0 605 -80 21 0 | 0 0 0 0 0
OCT-24 7000 P 0 0 0 0 0 | 0 0 0 695 -82 22 0 | 0 0 0 0 0
OCT-24 7100 P 0 0 0 0 0 | 0 0 0 787 -85 22 0 | 0 0 0 0 0
OCT-24 7200 P 0 0 0 0 0 | 0 0 0 882 -86 23 0 | 0 0 0 0 0
OCT-24 7300 P 0 0 0 0 0 | 0 0 0 978 -88 23 0 | 0 0 0 0 0
OCT-24 7400 P 0 0 0 0 0 | 0 0 0 1075 -89 23 0 | 0 0 0 0 0
OCT-24 7500 P 0 0 0 0 0 | 0 0 0 1172 -90 23 0 | 0 0 0 0 0
OCT-24 7600 P 0 0 0 0 0 | 0 0 0 1271 -90 24 0 | 0 0 0 0 0
OCT-24 7700 P 0 0 0 0 0 | 0 0 0 1370 -91 25 0 | 0 0 0 0 0
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 1469 -91 25 0 | 0 0 0 0 0
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 1568 -92 25 0 | 0 0 0 0 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 1668 -92 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3048 | TOTAL PUT 3048 14688 +1065
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 8312 40620 +3943
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 1655 +94 27 0 | 0 0 0 0 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 1605 +94 26 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 1555 +93 25 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 1506 +93 26 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 1457 +93 26 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 1407 +92 25 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 1358 +92 25 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 1261 +92 25 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 1164 +90 25 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 1069 +89 24 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 975 +88 24 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 883 +86 24 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 793 +83 23 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 706 +81 23 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 623 +78 23 0 | 0 0 0 0 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 543 +74 22 0 | 356 356 0 4 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 468 +77 22 0 | 285 285 0 5 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 391 +66 21 0 | 294 218 0 295 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 327 +59 21 0 | 226 207 0 706 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 272 +53 21 800 | 150 150 800 1600 +765
NOV-24 6400 C 0 0 0 0 0 | 240 240 240 224 +46 21 144 | 240 240 144 660 +100
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 184 +40 21 0 | 0 0 0 500 0
NOV-24 6600 C 0 0 0 0 0 | 161 161 161 150 +35 21 604 | 161 80 604 504 +439
NOV-24 6700 C 0 0 0 0 0 | 131 131 131 122 +29 21 21 | 131 64 21 31 +13
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 99 +25 21 400 | 60 60 400 216 +200
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 79 +20 22 0 | 0 0 0 200 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 64 +17 22 1000 | 39 39 1000 2365 +1000
NOV-24 7100 C 0 0 0 0 0 | 57 57 57 51 +14 22 17 | 57 31 17 1624 +17
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 41 +11 22 0 | 30 25 0 1300 0
NOV-24 7300 C 0 0 0 0 0 | 0 0 0 32 +9 23 0 | 31 24 0 14 0
NOV-24 7400 C 0 0 0 0 0 | 29 29 29 25 +6 23 7 | 29 25 7 35 +7
NOV-24 7500 C 0 0 0 0 0 | 16 23 16 20 +5 23 87 | 23 16 87 94 +87
NOV-24 7600 C 0 0 0 0 0 | 16 16 16 16 +4 23 77 | 17 16 77 94 +77
TOTAL CALL 0 | TOTAL CALL 3157 | TOTAL CALL 3157 10247 +2705
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 4700 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 0 0 0 0 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 0 0 0 0 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 0 0 0 0 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 0 0 0 0 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 0 0 0 0 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 36 28 0 28 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 12 -4 25 0 | 67 36 0 136 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 35 23 0 134 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 22 -8 24 0 | 64 29 0 56 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 30 -8 24 0 | 46 32 0 9 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 39 -11 23 0 | 96 48 0 2000 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 52 -13 23 0 | 0 0 0 0 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 68 -16 22 0 | 163 163 0 164 0
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 88 -19 22 0 | 289 289 0 5 0
NOV-24 6000 P 0 0 0 0 0 | 0 0 0 112 -23 22 0 | 347 135 0 54 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 141 -28 21 0 | 312 311 0 1500 0
NOV-24 6200 P 0 0 0 0 0 | 0 0 0 176 -35 21 0 | 371 357 0 715 0
NOV-24 6300 P 0 0 0 0 0 | 217 217 217 219 -43 21 823 | 217 217 823 800 +800
NOV-24 6400 P 0 0 0 0 0 | 0 0 0 270 -49 21 100 | 0 0 100 100 +100
NOV-24 6500 P 0 0 0 0 0 | 0 0 0 331 -54 21 0 | 0 0 0 0 0
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 396 -64 21 0 | 0 0 0 0 0
NOV-24 6700 P 0 0 0 0 0 | 0 0 0 469 -68 21 0 | 0 0 0 0 0
NOV-24 6800 P 0 0 0 0 0 | 0 0 0 546 -72 21 0 | 0 0 0 0 0
NOV-24 6900 P 0 0 0 0 0 | 0 0 0 626 -76 22 0 | 0 0 0 0 0
NOV-24 7000 P 0 0 0 0 0 | 0 0 0 710 -80 22 0 | 0 0 0 0 0
NOV-24 7100 P 0 0 0 0 0 | 0 0 0 797 -83 22 0 | 0 0 0 0 0
NOV-24 7200 P 0 0 0 0 0 | 0 0 0 887 -85 22 0 | 0 0 0 0 0
NOV-24 7300 P 0 0 0 0 0 | 0 0 0 979 -87 23 0 | 0 0 0 0 0
NOV-24 7400 P 0 0 0 0 0 | 0 0 0 1072 -88 23 0 | 0 0 0 0 0
NOV-24 7500 P 0 0 0 0 0 | 0 0 0 1167 -90 23 0 | 0 0 0 0 0
NOV-24 7600 P 0 0 0 0 0 | 0 0 0 1262 -91 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 923 | TOTAL PUT 923 5701 +900
| MONTH PUT/CALL RATIO 0.29
| MONTH TOTAL 4080 15948 +3605
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 4372 +100 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 3372 +100 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 3072 +100 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 2872 +100 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 2572 +100 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 2472 +100 0 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 2422 +99 0 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 2372 +99 0 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2323 +100 30 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 2273 +100 29 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 2223 +100 29 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 2173 +99 28 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 2123 +99 27 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 2074 +100 29 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 2024 +99 28 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 1974 +99 27 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 1925 +99 28 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 1875 +99 27 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 1826 +99 27 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 1776 +98 26 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 1727 +98 26 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 1678 +98 26 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 1629 +97 26 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 1580 +97 26 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 1532 +97 26 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1483 +96 26 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1435 +96 26 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 1387 +96 25 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 1292 +95 25 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1198 +93 25 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 1106 +92 24 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 1015 +90 24 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 927 +88 24 0 | 0 0 0 3500 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 841 +86 23 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 758 +83 23 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 678 +80 23 0 | 800 258 0 5230 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 602 +77 22 0 | 393 393 0 5274 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 530 +82 22 0 | 742 343 0 8280 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 453 +67 21 0 | 375 295 0 4966 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 390 +60 21 300 | 640 218 300 12156 -274
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 335 +55 21 800 | 294 218 800 5552 -251
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 286 +50 21 1000 | 420 160 1000 6585 +299
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 243 +44 21 0 | 412 172 0 5082 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 206 +39 21 0 | 539 158 0 4213 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 174 +36 21 0 | 213 213 0 1693 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 147 +31 21 0 | 298 119 0 7240 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 123 +27 21 0 | 118 86 0 4625 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 103 +24 22 0 | 419 71 0 8268 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 86 +21 22 0 | 325 154 0 214 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 71 +17 22 0 | 328 37 0 2696 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 59 +14 22 0 | 76 36 0 115 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 49 +12 22 0 | 266 33 0 2378 0
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 41 +11 22 0 | 38 25 0 2228 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 34 +9 23 0 | 28 28 0 6900 0
DEC-24 7700 C 0 0 0 0 0 | 30 30 30 27 +7 23 7 | 39 30 7 41 +7
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 23 +6 23 0 | 207 63 0 6538 0
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 19 +5 23 0 | 75 20 0 38 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 16 +5 23 0 | 103 102 0 12790 0
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 13 +4 23 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 +3 24 0 | 0 0 0 0 0
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 0 0 0 700 0
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 5 +2 24 0 | 46 46 0 6485 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 13 13 0 3500 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 30 30 0 1500 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 1 0 24 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 27 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 2107 | TOTAL CALL 2107 149196 -219
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 74 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 8 8 0 50 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 196 194 0 2876 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 0 0 0 0 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 244 13 0 6970 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 0 0 0 900 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 9 -3 26 0 | 179 176 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 12 -3 26 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 14 -3 26 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 16 -4 26 0 | 192 31 0 7923 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 21 -5 25 0 | 219 219 0 3100 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 27 -7 25 0 | 272 44 0 10256 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 35 -7 25 0 | 510 38 0 21100 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 43 -9 24 0 | 351 51 0 5952 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 53 -12 23 0 | 394 57 0 7400 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 67 -14 23 0 | 441 96 0 10902 0
DEC-24 5700 P 0 0 0 0 0 | 71 73 71 84 -16 23 14 | 491 71 14 10937 -7
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 103 -19 22 0 | 429 136 0 7810 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 126 -23 22 0 | 612 145 0 7641 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 153 -26 22 900 | 640 180 900 10373 +400
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 184 -30 21 0 | 355 344 0 3884 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 220 -37 21 600 | 622 281 600 7333 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 265 -43 21 800 | 333 333 800 6630 +400
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 315 -46 21 300 | 729 373 300 7164 +300
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 372 -52 21 0 | 0 0 0 3050 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 436 -59 21 0 | 0 0 0 4500 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 508 -62 21 0 | 0 0 0 1900 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 577 -70 21 0 | 0 0 0 4500 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 653 -74 22 0 | 0 0 0 350 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 733 -77 22 0 | 0 0 0 1700 0
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 816 -79 22 0 | 0 0 0 0 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 901 -82 22 0 | 0 0 0 0 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 988 -85 22 0 | 0 0 0 0 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 1078 -87 22 0 | 0 0 0 0 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 1169 -89 22 0 | 0 0 0 0 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 1262 -91 23 0 | 0 0 0 0 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 1356 -92 23 0 | 0 0 0 0 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 1451 -93 23 0 | 0 0 0 0 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 1547 -94 23 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 1644 -95 23 0 | 0 0 0 500 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 1741 -96 23 0 | 0 0 0 0 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 1839 -96 24 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 1937 -97 24 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 2035 -98 24 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 2233 -98 24 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 2431 -99 24 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 2630 -99 24 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 2830 -99 26 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 3029 -100 25 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 3229 -99 26 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 3429 -99 27 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 3628 -100 0 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 3828 -100 0 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 4028 -100 0 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 4228 -100 0 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 4428 -100 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 4628 -100 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4828 -100 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 5028 -100 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 5228 -100 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2614 | TOTAL PUT 2614 167832 +1093
| MONTH PUT/CALL RATIO 1.24
| MONTH TOTAL 4721 317028 +874
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 2057 +97 26 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 2009 +97 26 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1961 +97 26 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1912 +96 26 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1864 +96 26 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1817 +96 26 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1769 +96 26 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1722 +96 26 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1674 +95 25 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1628 +95 25 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1581 +94 25 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1535 +94 25 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1489 +93 25 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1443 +93 25 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1353 +91 24 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1265 +91 24 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1178 +89 24 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1093 +87 24 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1011 +85 23 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 931 +83 23 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 853 +81 23 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 779 +79 22 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 707 +76 22 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 639 +81 22 0 | 0 0 0 3550 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 574 +77 22 0 | 0 0 0 1200 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 501 +57 21 0 | 0 0 0 1100 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 447 +54 21 0 | 0 0 0 1350 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 397 +49 20 0 | 0 0 0 3100 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 352 +45 20 0 | 0 0 0 2750 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 312 +42 21 0 | 0 0 0 1230 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 274 +36 20 400 | 0 0 400 3600 +400
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 243 +38 21 0 | 0 0 0 1200 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 214 +35 21 0 | 0 0 0 1950 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 188 +29 21 0 | 0 0 0 2650 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 165 +27 21 0 | 0 0 0 350 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 144 +25 21 0 | 0 0 0 1500 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 126 +23 21 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 110 +21 21 0 | 0 0 0 0 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 96 +18 21 0 | 0 0 0 500 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 83 +16 21 0 | 0 0 0 500 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 72 +14 21 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 63 +12 21 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 58 +13 22 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 48 +9 22 0 | 0 0 0 3100 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 41 +8 22 0 | 0 0 0 0 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 36 +8 22 0 | 0 0 0 700 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 32 +8 22 0 | 0 0 0 0 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 28 +7 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 400 | TOTAL CALL 400 32680 +400
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 12 -2 27 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 13 -2 26 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 15 -2 26 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 17 -2 26 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 19 -3 26 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 21 -3 26 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 24 -3 26 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 26 -4 26 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 29 -4 26 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 33 -4 26 300 | 42 41 300 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 36 -5 25 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 40 -5 25 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 44 -6 25 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 48 -6 25 0 | 0 0 0 0 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 56 -8 24 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 67 -8 24 0 | 173 123 0 2307 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 79 -10 24 0 | 0 0 0 300 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 94 -12 23 0 | 0 0 0 1550 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 111 -14 23 300 | 0 0 300 2500 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 131 -15 23 0 | 0 0 0 2550 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 153 -17 22 0 | 0 0 0 2130 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 177 -20 22 0 | 528 338 0 2367 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 205 -22 22 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 235 -26 21 0 | 0 0 0 2100 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 269 -31 21 0 | 0 0 0 1200 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 311 -33 21 0 | 337 337 0 1680 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 356 -37 21 0 | 381 381 0 1800 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 407 -41 21 0 | 0 0 0 3700 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 462 -43 21 0 | 0 0 0 2850 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 519 -51 21 0 | 0 0 0 1500 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 582 -61 21 0 | 0 0 0 3350 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 652 -61 21 0 | 0 0 0 750 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 723 -64 21 0 | 0 0 0 1850 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 797 -67 21 0 | 0 0 0 500 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 873 -70 21 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 952 -73 21 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1034 -75 21 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1117 -78 21 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1203 -79 21 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1290 -81 21 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1379 -83 22 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1469 -85 22 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1560 -87 22 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1653 -87 22 0 | 0 0 0 0 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1746 -89 22 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1840 -91 22 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1935 -92 22 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 2031 -92 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 600 | TOTAL PUT 600 37742 0
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 1000 70422 +400
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 2476 +94 26 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2378 +93 25 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2281 +93 25 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2184 +92 25 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2088 +91 25 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1993 +90 25 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1899 +90 24 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1806 +89 24 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1714 +88 24 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1669 +88 24 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1624 +87 24 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1579 +86 24 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1534 +85 24 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1491 +85 24 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1447 +84 23 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1361 +82 23 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1278 +82 23 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1196 +80 23 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1117 +78 23 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1039 +76 22 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 965 +74 22 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 893 +72 22 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 824 +71 22 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 757 +68 22 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 694 +74 22 300 | 548 548 300 2900 -200
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 633 +66 21 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 567 +55 21 0 | 0 0 0 1000 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 515 +53 21 0 | 0 0 0 700 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 467 +49 21 0 | 0 0 0 1155 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 423 +45 21 0 | 0 0 0 2100 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 383 +44 21 0 | 0 0 0 1500 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 346 +39 21 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 312 +40 21 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 281 +37 21 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 254 +36 21 0 | 395 277 0 1650 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 228 +32 21 0 | 0 0 0 300 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 205 +29 21 0 | 240 240 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 184 +25 21 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 165 +22 21 0 | 207 207 0 7 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 147 +20 21 0 | 0 0 0 1500 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 132 +21 21 0 | 177 177 0 507 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 117 +20 21 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 105 +20 21 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 90 +15 21 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 79 +13 21 0 | 0 0 0 2000 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 70 +12 21 0 | 0 0 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 62 +11 21 0 | 0 0 0 0 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 54 +9 21 0 | 0 0 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 48 +9 21 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 37 +7 21 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 28 +5 21 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 22 +5 21 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 16 +3 21 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 12 +2 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 17966 -200
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 8 -1 26 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 20 -4 25 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 25 -5 25 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 31 -5 24 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 38 -6 24 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 46 -7 24 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 51 -7 24 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 56 -8 24 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 61 -11 24 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 66 -12 24 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 75 -10 24 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 81 -12 24 500 | 145 145 500 3900 +200
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 96 -11 23 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 111 -13 23 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 128 -16 23 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 146 -18 23 0 | 182 176 0 90 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 167 -18 22 0 | 0 0 0 200 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 192 -20 22 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 218 -23 22 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 249 -26 22 500 | 0 0 500 1255 +500
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 282 -28 21 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 319 -29 21 300 | 455 455 300 2089 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 360 -35 21 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 405 -33 21 0 | 0 0 0 500 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 452 -39 21 0 | 0 0 0 1050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 506 -41 21 0 | 0 0 0 700 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 562 -45 21 0 | 0 0 0 1200 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 619 -51 21 0 | 0 0 0 1200 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 682 -53 21 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 748 -56 21 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 816 -59 21 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 887 -62 21 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 961 -64 21 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1037 -67 21 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1115 -69 21 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1195 -72 21 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1277 -74 21 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1361 -76 21 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1447 -77 21 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1534 -78 21 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1622 -80 21 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1711 -82 21 0 | 0 0 0 0 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1802 -83 21 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1894 -84 21 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1986 -86 21 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 2080 -86 21 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 2269 -88 21 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 2460 -90 21 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2654 -90 21 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2848 -92 21 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 3044 -93 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1300 | TOTAL PUT 1300 15635 +700
| MONTH PUT/CALL RATIO 4.33
| MONTH TOTAL 1600 33601 +500
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1591 +72 23 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1548 +70 23 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1506 +70 23 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1465 +69 23 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1383 +68 23 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1303 +66 23 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1225 +64 23 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1150 +63 22 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1076 +60 22 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1006 +60 22 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 937 +58 22 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 872 +57 22 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 808 +55 22 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 748 +54 22 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 690 +52 21 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 635 +51 21 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 583 +50 21 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 537 +47 21 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 494 +45 21 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 454 +42 21 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 416 +39 21 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 381 +37 21 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 348 +35 21 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 318 +33 21 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 290 +31 21 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 264 +29 21 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 239 +26 21 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 217 +24 21 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 197 +22 21 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 178 +20 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
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 92 -23 23 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 99 -25 23 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 107 -25 23 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 116 -26 23 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 134 -27 23 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 154 -29 23 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 176 -31 23 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 201 -32 22 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 227 -35 22 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 257 -35 22 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 288 -37 22 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 323 -38 22 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 359 -40 22 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 399 -41 22 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 441 -43 21 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 486 -44 21 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 534 -45 21 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 588 -48 21 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 645 -50 21 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 705 -53 21 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 767 -56 21 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 832 -58 21 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 899 -60 21 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 969 -62 21 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1041 -64 21 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1115 -66 21 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1190 -69 21 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1268 -71 21 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1348 -73 21 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1429 -75 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-25 3900 C 0 0 0 0 0 | 0 0 0 2475 +77 24 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2381 +75 24 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2287 +73 24 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2194 +71 24 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2103 +69 24 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2012 +66 23 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1923 +64 23 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1836 +63 23 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1750 +61 23 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1666 +60 23 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1584 +58 23 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1503 +57 23 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1348 +55 23 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1202 +54 22 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1064 +76 22 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 936 +73 22 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 818 +66 22 300 | 0 0 300 900 +200
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 710 +57 22 0 | 0 0 0 1200 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 612 +56 21 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 528 +56 21 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 453 +47 21 0 | 0 0 0 300 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 387 +40 21 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 329 +32 21 0 | 0 0 0 400 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 279 +31 21 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 235 +25 21 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 197 +24 21 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 165 +19 21 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 137 +14 21 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 114 +9 21 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 94 +8 21 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 78 +7 21 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 64 +6 21 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 52 +5 21 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 43 +6 21 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 35 +5 21 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 28 +3 21 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 23 +3 21 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 18 +2 21 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15 +2 21 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12 +2 21 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 9 +1 20 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 6 +1 20 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 2800 +200
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 22 -18 24 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 28 -21 24 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 34 -24 24 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 41 -26 24 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 50 -28 24 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 59 -30 23 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 70 -30 23 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 83 -30 23 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 97 -30 23 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 113 -31 23 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 131 -31 23 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 150 -33 23 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 195 -33 23 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 249 -32 22 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 311 -32 22 0 | 0 0 0 2250 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 383 -29 22 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 465 -31 22 300 | 0 0 300 900 +200
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 557 -40 22 0 | 0 0 0 900 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 659 -42 21 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 775 -43 21 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 900 -58 21 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1034 -62 21 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1176 -66 21 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1326 -69 21 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1482 -73 21 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1644 -76 21 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1812 -78 21 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1984 -81 21 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 2161 -83 21 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 2341 -85 21 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2525 -86 21 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2711 -87 21 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2899 -89 21 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 3090 -89 21 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 3282 -90 21 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 3475 -92 21 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3670 -92 21 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3865 -93 21 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 4062 -93 21 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 4259 -93 21 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 4456 -94 20 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4655 -94 21 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4853 -94 20 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 5052 -94 21 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 5251 -94 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 5550 +200
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 600 8350 +400
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 2488 +87 23 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2397 +86 23 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2306 +84 23 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2218 +84 23 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2130 +83 23 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2044 +81 23 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1960 +81 23 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1877 +80 23 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1795 +78 23 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1716 +77 23 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1638 +75 23 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1563 +75 23 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1417 +72 22 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1279 +69 22 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1150 +67 22 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1029 +65 22 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 917 +62 22 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 813 +60 22 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 717 +52 21 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 632 +48 21 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 555 +44 21 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 485 +39 21 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 422 +34 21 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 367 +31 21 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 317 +27 21 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 273 +24 21 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 234 +21 21 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 200 +18 21 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 170 +15 20 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 45 -7 23 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 54 -8 23 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 63 -10 23 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 75 -10 23 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 87 -11 23 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 101 -13 23 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 117 -13 23 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 134 -14 23 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 152 -16 23 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 173 -17 23 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 195 -19 23 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 220 -19 23 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 274 -22 22 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 336 -25 22 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 407 -27 22 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 486 -29 22 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 574 -32 22 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 670 -34 22 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 774 -42 21 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 889 -46 21 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1012 -50 21 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1142 -55 21 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1279 -60 21 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1424 -63 21 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1574 -67 21 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1730 -70 21 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1891 -73 21 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2057 -76 21 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2227 -79 20 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 2595 +93 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2508 +92 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2422 +91 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2338 +91 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2255 +91 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2173 +91 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2092 +90 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2013 +89 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1934 +88 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1858 +88 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1782 +86 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1708 +85 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1565 +84 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1427 +81 23 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1296 +79 23 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1172 +76 23 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1054 +73 22 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 943 +70 22 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 839 +65 21 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 744 +61 21 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 656 +58 21 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 574 +53 20 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 500 +50 20 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 432 +46 20 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 371 +42 20 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 316 +38 19 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 266 +34 19 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 223 +31 19 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 185 +27 18 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 151 +23 18 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 123 +21 18 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 98 +17 17 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 78 +15 17 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 61 +13 17 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 46 +10 16 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 35 +8 16 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 26 +6 16 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 19 +5 15 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 13 +3 15 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 9 +2 15 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 6 +2 14 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 4 +1 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 0 108 -2 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 121 -3 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 135 -4 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 151 -4 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 168 -4 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 186 -4 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 205 -5 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 226 -6 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 247 -7 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 271 -7 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 295 -9 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 321 -10 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 378 -11 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 440 -14 23 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 509 -16 23 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 585 -19 23 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 667 -22 22 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 756 -25 22 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 852 -30 21 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 957 -34 21 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1069 -37 21 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1187 -42 20 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1313 -45 20 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1445 -49 20 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1584 -53 20 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1729 -57 19 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1879 -61 19 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2036 -64 19 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2198 -68 18 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2364 -72 18 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2536 -74 18 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2711 -78 17 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2891 -80 17 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3074 -82 17 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3259 -85 16 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3448 -87 16 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3639 -89 16 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3832 -90 15 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 4026 -92 15 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 4222 -93 15 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 4419 -93 14 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4617 -94 14 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4816 -94 14 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 5015 -94 14 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 5214 -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 2707 +86 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2625 +85 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2544 +84 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2465 +83 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2386 +82 25 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2309 +81 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2233 +81 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2157 +79 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2084 +78 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2011 +77 24 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1939 +75 24 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1869 +74 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1732 +72 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1601 +70 23 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1474 +67 23 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1353 +64 23 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1237 +61 22 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1127 +58 22 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1022 +55 21 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 925 +52 21 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 834 +48 21 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 749 +46 20 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 669 +42 20 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 595 +39 20 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 526 +36 20 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 463 +34 19 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 405 +31 19 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 351 +27 19 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 303 +25 18 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 259 +22 18 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 220 +19 18 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 185 +17 17 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 155 +16 17 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 128 +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 0 188 -10 26 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 206 -11 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 225 -12 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 246 -13 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 267 -14 25 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 290 -15 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 314 -15 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 338 -17 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 365 -18 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 392 -19 24 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 420 -21 24 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 450 -22 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 513 -24 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 582 -26 23 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 655 -29 23 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 734 -32 23 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 818 -35 22 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 908 -38 22 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1003 -41 21 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1106 -44 21 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1215 -48 21 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1330 -50 20 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1450 -54 20 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1576 -57 20 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1707 -60 20 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1844 -62 19 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1986 -65 19 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2132 -69 19 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2284 -71 18 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2440 -74 18 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2601 -77 18 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2766 -79 17 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2936 -80 17 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 3109 -83 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 2818 +84 26 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 2740 +83 26 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 2663 +83 26 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 2587 +82 26 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 2512 +81 25 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 2438 +80 25 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2364 +79 25 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2292 +78 25 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2221 +77 25 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2151 +76 24 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2082 +74 24 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2015 +74 24 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 1882 +71 24 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 1754 +69 23 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 1631 +67 23 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 1511 +64 23 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1397 +62 22 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1287 +59 22 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1181 +56 21 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1084 +54 21 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 991 +51 21 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 903 +48 20 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 820 +46 20 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 741 +42 20 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 668 +40 20 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 599 +38 19 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 534 +35 19 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 474 +32 19 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 418 +29 18 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 0 267 -12 26 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 289 -13 26 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 312 -13 26 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 336 -14 26 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 361 -15 25 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 387 -16 25 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 413 -17 25 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 441 -18 25 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 470 -19 25 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 500 -20 24 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 531 -22 24 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 564 -22 24 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 631 -25 24 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 703 -27 23 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 780 -29 23 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 860 -32 23 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 946 -34 22 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1036 -37 22 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1130 -40 21 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1233 -42 21 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1340 -45 21 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1452 -48 20 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1569 -50 20 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1690 -54 20 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1817 -56 20 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1948 -58 19 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 2083 -61 19 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2223 -64 19 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2367 -67 18 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 2420 +77 25 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 2352 +77 25 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 2284 +76 24 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 2217 +75 24 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2151 +74 24 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2022 +72 24 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 1896 +69 23 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 1775 +68 23 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 1657 +65 23 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 1543 +62 22 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 1434 +61 22 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1328 +58 21 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1229 +55 21 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1135 +53 21 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1045 +50 20 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 960 +49 20 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 878 +46 20 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 800 +43 20 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 727 +41 19 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 658 +38 19 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 592 +35 19 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 531 +33 18 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 0 537 -19 25 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 569 -19 25 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 601 -20 24 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 634 -21 24 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 668 -22 24 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 739 -24 24 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 813 -27 23 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 892 -28 23 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 974 -31 23 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1060 -34 22 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1151 -35 22 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1245 -38 21 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1346 -41 21 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1452 -43 21 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1562 -46 20 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1677 -47 20 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1795 -50 20 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1917 -53 20 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 2044 -55 19 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2175 -58 19 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2309 -61 19 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2448 -63 18 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 0.84
MARKET TOTAL 48162 772503 +12339
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED