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 DEC-24 10000 3828 146 41 128 118 12363 +52
P DEC-24 8000 3500 417 36 0 0 4500 -98
P DEC-24 7200 2650 142 35 0 0 9750 -41
P DEC-24 6500 2560 40 36 49 49 4337 -17
C DEC-24 8700 2318 396 38 293 289 2502 +120
P NOV-24 7400 2029 135 40 132 131 2096 -46
C MAR-25 9400 1800 352 32 0 0 2900 +92
P MAR-25 7200 1800 229 30 0 0 4160 -46
P NOV-24 8000 1700 345 41 0 0 4166 -103
C MAR-25 9000 1601 456 32 416 416 1253 +117
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 OCT 2024, THURSDAY 04 OCT 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
OCT-24 4700 C 0 0 0 0 0 | 0 0 0 3498 +268 0 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 3448 +268 0 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 3398 +268 0 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 3348 +268 0 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 3298 +268 0 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 3248 +268 0 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 3198 +268 0 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 3098 +268 0 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 2998 +268 0 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 2898 +268 0 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 2798 +268 0 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 2698 +268 0 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 2598 +268 0 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 2498 +268 0 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 2398 +268 0 0 | 349 349 0 10 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 2298 +268 0 0 | 287 287 0 1050 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 2198 +268 0 0 | 324 140 0 3203 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 2098 +268 0 0 | 397 83 0 2733 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 1998 +267 0 0 | 1921 71 0 4506 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 1898 +267 0 0 | 1804 39 0 4717 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 1798 +266 0 0 | 253 27 0 4203 0
OCT-24 6500 C 0 0 0 0 0 | 1623 1623 1623 1699 +266 45 52 | 1623 18 52 3057 -40
OCT-24 6600 C 0 0 0 0 0 | 1519 1519 1519 1600 +261 46 13 | 1519 17 13 4417 -25
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 1501 +260 46 0 | 334 9 0 2489 0
OCT-24 6800 C 0 0 0 0 0 | 0 0 0 1402 +258 44 0 | 306 9 0 5880 0
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 1305 +257 45 0 | 250 8 0 4091 0
OCT-24 7000 C 0 0 0 0 0 | 1000 1012 1000 1208 +253 45 150 | 1012 6 150 2614 0
OCT-24 7100 C 0 0 0 0 0 | 0 0 0 1112 +243 44 0 | 582 5 0 3150 0
OCT-24 7200 C 0 0 0 0 0 | 0 0 0 1018 +231 44 0 | 264 3 0 1372 0
OCT-24 7300 C 0 0 0 0 0 | 0 0 0 927 +224 44 0 | 457 9 0 1051 -16
OCT-24 7400 C 0 0 0 0 0 | 0 0 0 842 +217 45 0 | 353 4 0 3332 -1079
OCT-24 7500 C 0 0 0 0 0 | 0 0 0 765 +215 47 0 | 350 3 0 1490 0
OCT-24 7600 C 0 0 0 0 0 | 0 0 0 687 +205 48 0 | 375 61 0 784 0
OCT-24 7700 C 0 0 0 0 0 | 0 0 0 613 +200 48 0 | 360 3 0 267 0
OCT-24 7800 C 0 0 0 0 0 | 461 461 461 535 +178 47 2 | 520 4 2 1691 -1077
OCT-24 7900 C 0 0 0 0 0 | 251 403 251 474 +165 48 12 | 410 4 12 252 -8
OCT-24 8000 C 0 0 0 0 0 | 214 351 214 417 +151 48 13 | 351 3 13 2762 -20
OCT-24 8100 C 0 0 0 0 0 | 362 362 362 362 +132 48 7 | 362 3 7 447 -7
OCT-24 8200 C 0 0 0 0 0 | 237 237 237 320 +122 50 4 | 291 6 4 490 0
OCT-24 8300 C 0 0 0 0 0 | 205 267 205 281 +110 51 169 | 294 32 169 323 +105
OCT-24 8400 C 0 0 0 0 0 | 180 245 180 245 +97 51 250 | 245 28 250 326 +199
OCT-24 8500 C 0 0 0 0 0 | 156 197 156 216 +87 53 345 | 209 18 345 781 +262
OCT-24 8600 C 0 0 0 0 0 | 153 172 151 189 +79 54 108 | 172 16 108 1070 0
OCT-24 8700 C 0 0 0 0 0 | 0 0 0 166 +72 55 0 | 117 39 0 84 0
OCT-24 8800 C 0 0 0 0 0 | 88 88 88 145 +65 55 107 | 150 83 107 132 +75
OCT-24 8900 C 0 0 0 0 0 | 65 75 65 126 +57 56 215 | 97 36 215 228 +163
OCT-24 9000 C 0 0 0 0 0 | 82 82 80 110 +53 57 300 | 106 45 300 750 +300
OCT-24 9100 C 0 0 0 0 0 | 56 62 56 96 +46 58 21 | 62 52 21 47 +21
OCT-24 9200 C 0 0 0 0 0 | 39 71 39 84 +42 59 70 | 94 35 70 244 +63
OCT-24 9300 C 0 0 0 0 0 | 45 71 45 73 +37 59 19 | 71 27 19 18 +10
OCT-24 9400 C 0 0 0 0 0 | 55 61 55 63 +32 60 244 | 61 55 244 240 +240
OCT-24 9500 C 0 0 0 0 0 | 0 0 0 55 +28 60 0 | 29 28 0 16 0
OCT-24 9600 C 0 0 0 0 0 | 45 46 45 47 +24 61 11 | 46 25 11 12 +3
OCT-24 9700 C 0 0 0 0 0 | 38 38 38 42 +22 62 38 | 38 21 38 77 +38
OCT-24 9800 C 0 0 0 0 0 | 0 0 0 36 +18 62 0 | 23 22 0 18 0
OCT-24 10000 C 0 0 0 0 0 | 13 22 13 28 +14 64 75 | 22 13 75 75 +68
TOTAL CALL 0 | TOTAL CALL 2225 | TOTAL CALL 2225 64499 -725
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 0 102 0 | 0 0 0 0 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 4 4 0 612 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 6 6 0 43 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 6 6 0 1300 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 8 5 0 111 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 10 5 0 82 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 40 4 0 1020 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 82 2 0 1888 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 52 2 0 544 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 34 2 0 3000 0
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 98 2 0 763 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 127 4 0 5868 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 213 4 0 1493 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 238 6 0 2337 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 267 4 0 3172 0
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 335 4 0 3744 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 1 -1 51 0 | 229 5 0 3412 0
OCT-24 6400 P 0 0 0 0 0 | 5 5 5 1 -2 48 7 | 298 5 7 2166 0
OCT-24 6500 P 0 0 0 0 0 | 7 7 7 1 -3 45 23 | 370 7 23 3464 -23
OCT-24 6600 P 0 0 0 0 0 | 7 7 7 2 -4 46 14 | 447 7 14 2441 0
OCT-24 6700 P 0 0 0 0 0 | 8 8 8 3 -6 46 770 | 236 8 770 2747 +622
OCT-24 6800 P 0 0 0 0 0 | 14 14 9 5 -9 46 95 | 239 9 95 3302 +71
OCT-24 6900 P 0 0 0 0 0 | 21 21 12 8 -12 46 1239 | 220 12 1239 2555 +249
OCT-24 7000 P 0 0 0 0 0 | 25 25 14 12 -15 46 681 | 222 14 681 2719 -122
OCT-24 7100 P 0 0 0 0 0 | 21 21 19 18 -20 47 170 | 283 19 170 3080 +126
OCT-24 7200 P 0 0 0 0 0 | 30 30 25 26 -25 47 469 | 257 25 469 1015 +321
OCT-24 7300 P 0 0 0 0 0 | 37 37 35 35 -34 46 17 | 266 35 17 1272 -10
OCT-24 7400 P 0 0 0 0 0 | 75 77 53 48 -42 47 345 | 278 53 345 1138 +308
OCT-24 7500 P 0 0 0 0 0 | 83 83 65 65 -52 47 643 | 402 65 643 1228 +337
OCT-24 7600 P 0 0 0 0 0 | 98 98 84 86 -61 47 552 | 279 84 552 1003 +433
OCT-24 7700 P 0 0 0 0 0 | 125 131 125 112 -71 47 68 | 251 125 68 1030 0
OCT-24 7800 P 0 0 0 0 0 | 263 263 157 142 -86 48 812 | 263 157 812 1642 +374
OCT-24 7900 P 0 0 0 0 0 | 246 247 195 177 -103 48 165 | 310 195 165 279 +19
OCT-24 8000 P 0 0 0 0 0 | 276 276 233 219 -118 48 74 | 544 233 74 108 -16
OCT-24 8100 P 0 0 0 0 0 | 311 311 304 268 -132 49 408 | 382 304 408 421 +321
OCT-24 8200 P 0 0 0 0 0 | 371 371 371 323 -146 50 7 | 371 371 7 7 +7
OCT-24 8300 P 0 0 0 0 0 | 0 0 0 382 -161 50 0 | 0 0 0 0 0
OCT-24 8400 P 0 0 0 0 0 | 0 0 0 448 -168 52 0 | 0 0 0 0 0
OCT-24 8500 P 0 0 0 0 0 | 0 0 0 517 -178 52 0 | 0 0 0 0 0
OCT-24 8600 P 0 0 0 0 0 | 0 0 0 587 -190 53 0 | 0 0 0 0 0
OCT-24 8700 P 0 0 0 0 0 | 0 0 0 663 -199 54 0 | 0 0 0 0 0
OCT-24 8800 P 0 0 0 0 0 | 0 0 0 742 -207 54 0 | 0 0 0 0 0
OCT-24 8900 P 0 0 0 0 0 | 0 0 0 824 -213 55 0 | 0 0 0 0 0
OCT-24 9000 P 0 0 0 0 0 | 0 0 0 909 -219 56 0 | 0 0 0 0 0
OCT-24 9100 P 0 0 0 0 0 | 0 0 0 995 -225 57 0 | 0 0 0 0 0
OCT-24 9200 P 0 0 0 0 0 | 0 0 0 1083 -230 58 0 | 0 0 0 0 0
OCT-24 9300 P 0 0 0 0 0 | 0 0 0 1173 -234 59 0 | 0 0 0 0 0
OCT-24 9400 P 0 0 0 0 0 | 0 0 0 1264 -238 59 0 | 0 0 0 0 0
OCT-24 9500 P 0 0 0 0 0 | 0 0 0 1356 -242 60 0 | 0 0 0 0 0
OCT-24 9600 P 0 0 0 0 0 | 0 0 0 1450 -244 61 0 | 0 0 0 0 0
OCT-24 9700 P 0 0 0 0 0 | 0 0 0 1544 -247 62 0 | 0 0 0 0 0
OCT-24 9800 P 0 0 0 0 0 | 0 0 0 1639 -249 63 0 | 0 0 0 0 0
OCT-24 10000 P 0 0 0 0 0 | 0 0 0 1831 -253 64 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6559 | TOTAL PUT 6559 61006 +3017
| MONTH PUT/CALL RATIO 2.94
| MONTH TOTAL 8784 125505 +2292
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 3534 +271 0 0 | 0 0 0 0 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 3484 +271 0 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 3434 +271 0 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 3384 +271 0 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 3334 +271 0 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 3284 +271 0 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 3234 +271 0 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 3134 +271 0 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 3034 +271 0 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 2934 +271 0 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 2834 +271 0 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 2734 +271 0 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 2635 +271 41 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 2535 +271 40 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 2435 +270 38 0 | 0 0 0 0 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 2336 +270 39 0 | 356 356 0 4 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 2237 +269 39 0 | 329 285 0 687 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 2139 +269 40 0 | 294 218 0 295 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 2041 +268 40 0 | 226 207 0 704 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 1943 +267 40 0 | 162 143 0 1600 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 1847 +266 40 0 | 364 240 0 1304 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 1751 +263 40 0 | 207 95 0 1011 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 1657 +261 40 0 | 164 80 0 532 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 1564 +259 40 0 | 414 64 0 456 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 1473 +256 40 0 | 397 27 0 4483 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 1383 +251 40 0 | 339 20 0 1955 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 1296 +247 40 0 | 299 17 0 4872 0
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 1211 +242 40 0 | 444 11 0 984 0
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 1129 +236 40 0 | 426 10 0 1028 0
NOV-24 7300 C 0 0 0 0 0 | 0 0 0 1050 +231 41 0 | 152 13 0 5262 0
NOV-24 7400 C 0 0 0 0 0 | 0 0 0 973 +224 41 0 | 550 22 0 1802 0
NOV-24 7500 C 0 0 0 0 0 | 0 0 0 900 +217 41 0 | 321 15 0 1166 0
NOV-24 7600 C 0 0 0 0 0 | 0 0 0 830 +209 41 0 | 250 12 0 2099 0
NOV-24 7700 C 0 0 0 0 0 | 0 0 0 763 +209 41 0 | 570 11 0 60 0
NOV-24 7800 C 0 0 0 0 0 | 0 0 0 700 +198 41 0 | 297 80 0 38 0
NOV-24 7900 C 0 0 0 0 0 | 0 0 0 640 +186 41 0 | 283 66 0 226 0
NOV-24 8000 C 0 0 0 0 0 | 0 0 0 575 +166 40 0 | 365 23 0 3448 0
NOV-24 8100 C 0 0 0 0 0 | 0 0 0 525 +155 41 0 | 151 19 0 931 0
NOV-24 8200 C 0 0 0 0 0 | 0 0 0 480 +146 41 0 | 155 86 0 39 0
NOV-24 8300 C 0 0 0 0 0 | 0 0 0 438 +137 42 500 | 402 80 500 525 +366
NOV-24 8400 C 0 0 0 0 0 | 0 0 0 400 +128 42 0 | 272 70 0 225 0
NOV-24 8500 C 0 0 0 0 0 | 333 333 333 365 +119 43 1 | 333 95 1 3551 -1
NOV-24 8600 C 0 0 0 0 0 | 334 334 334 334 +112 43 7 | 334 53 7 64 +7
NOV-24 8700 C 0 0 0 0 0 | 209 209 209 305 +104 44 40 | 209 75 40 1484 0
NOV-24 8800 C 0 0 0 0 0 | 183 183 183 279 +97 44 30 | 183 73 30 2004 -30
NOV-24 8900 C 0 0 0 0 0 | 165 255 165 255 +91 45 150 | 255 46 150 222 +136
NOV-24 9000 C 0 0 0 0 0 | 156 201 146 232 +84 45 254 | 206 146 254 592 -108
NOV-24 9100 C 0 0 0 0 0 | 118 186 118 212 +78 45 436 | 186 103 436 400 +393
NOV-24 9200 C 0 0 0 0 0 | 0 0 0 194 +74 46 0 | 203 101 0 104 0
NOV-24 9300 C 0 0 0 0 0 | 0 0 0 177 +68 46 0 | 0 0 0 0 0
NOV-24 9400 C 0 0 0 0 0 | 0 0 0 161 +63 47 0 | 103 103 0 9 0
NOV-24 9500 C 0 0 0 0 0 | 92 92 92 147 +58 47 11 | 92 92 11 11 +11
NOV-24 9600 C 0 0 0 0 0 | 93 93 93 134 +54 47 8 | 93 59 8 515 +8
NOV-24 9700 C 0 0 0 0 0 | 95 102 95 123 +51 48 500 | 102 50 500 500 +492
NOV-24 9800 C 0 0 0 0 0 | 69 96 69 112 +46 48 25 | 96 49 25 53 -3
NOV-24 10000 C 0 0 0 0 0 | 78 92 78 93 +39 49 25 | 92 35 25 95 +25
TOTAL CALL 0 | TOTAL CALL 1987 | TOTAL CALL 1987 45340 +1296
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 0 59 0 | 0 0 0 0 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 3 3 0 16 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 4 4 0 145 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 13 4 0 545 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 36 4 0 1055 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 67 5 0 736 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 35 6 0 2540 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 64 27 0 1608 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 46 9 0 23 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 96 12 0 3147 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 58 11 0 79 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 2 -1 41 0 | 163 11 0 1617 0
NOV-24 5900 P 0 0 0 0 0 | 12 12 12 3 -1 41 27 | 289 12 27 932 -27
NOV-24 6000 P 0 0 0 0 0 | 13 14 13 4 -1 41 20 | 347 13 20 1562 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 5 -2 40 0 | 312 18 0 1698 0
NOV-24 6200 P 0 0 0 0 0 | 0 0 0 7 -3 40 0 | 371 24 0 1791 0
NOV-24 6300 P 0 0 0 0 0 | 20 20 20 10 -4 40 40 | 217 20 40 905 +40
NOV-24 6400 P 0 0 0 0 0 | 28 28 28 13 -6 40 20 | 203 28 20 468 +20
NOV-24 6500 P 0 0 0 0 0 | 25 25 25 18 -7 40 36 | 244 25 36 421 +36
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 23 -11 40 0 | 288 38 0 1277 0
NOV-24 6700 P 0 0 0 0 0 | 46 46 35 31 -13 40 64 | 169 35 64 126 -22
NOV-24 6800 P 0 0 0 0 0 | 0 0 0 40 -16 40 0 | 239 67 0 173 0
NOV-24 6900 P 0 0 0 0 0 | 51 51 51 50 -18 40 16 | 299 51 16 1601 -16
NOV-24 7000 P 0 0 0 0 0 | 61 61 61 61 -23 40 1207 | 320 61 1207 2714 +1207
NOV-24 7100 P 0 0 0 0 0 | 79 79 72 75 -28 40 22 | 383 72 22 427 -7
NOV-24 7200 P 0 0 0 0 0 | 93 93 93 92 -34 40 750 | 297 93 750 1601 +200
NOV-24 7300 P 0 0 0 0 0 | 0 0 0 112 -40 40 0 | 353 135 0 1805 0
NOV-24 7400 P 0 0 0 0 0 | 131 132 131 135 -46 40 2029 | 413 131 2029 2096 +1976
NOV-24 7500 P 0 0 0 0 0 | 195 195 191 161 -53 40 49 | 459 191 49 2600 0
NOV-24 7600 P 0 0 0 0 0 | 231 231 231 190 -60 40 40 | 353 231 40 145 -40
NOV-24 7700 P 0 0 0 0 0 | 233 236 221 222 -71 40 104 | 336 221 104 312 +26
NOV-24 7800 P 0 0 0 0 0 | 0 0 0 258 -83 40 0 | 354 320 0 214 0
NOV-24 7900 P 0 0 0 0 0 | 0 0 0 299 -93 40 0 | 407 359 0 254 0
NOV-24 8000 P 0 0 0 0 0 | 0 0 0 345 -103 41 1700 | 423 395 1700 4166 +1400
NOV-24 8100 P 0 0 0 0 0 | 0 0 0 397 -111 41 800 | 0 0 800 800 +800
NOV-24 8200 P 0 0 0 0 0 | 0 0 0 451 -123 42 0 | 0 0 0 0 0
NOV-24 8300 P 0 0 0 0 0 | 517 517 517 509 -130 42 7 | 517 517 7 7 +7
NOV-24 8400 P 0 0 0 0 0 | 0 0 0 572 -138 43 0 | 0 0 0 0 0
NOV-24 8500 P 0 0 0 0 0 | 0 0 0 637 -146 43 0 | 0 0 0 0 0
NOV-24 8600 P 0 0 0 0 0 | 0 0 0 701 -158 43 0 | 0 0 0 0 0
NOV-24 8700 P 0 0 0 0 0 | 0 0 0 771 -166 44 0 | 0 0 0 0 0
NOV-24 8800 P 0 0 0 0 0 | 0 0 0 844 -174 44 0 | 0 0 0 0 0
NOV-24 8900 P 0 0 0 0 0 | 0 0 0 920 -180 44 0 | 0 0 0 0 0
NOV-24 9000 P 0 0 0 0 0 | 0 0 0 998 -186 45 0 | 0 0 0 0 0
NOV-24 9100 P 0 0 0 0 0 | 0 0 0 1077 -193 45 0 | 0 0 0 0 0
NOV-24 9200 P 0 0 0 0 0 | 0 0 0 1159 -198 46 0 | 0 0 0 0 0
NOV-24 9300 P 0 0 0 0 0 | 0 0 0 1242 -204 46 0 | 0 0 0 0 0
NOV-24 9400 P 0 0 0 0 0 | 0 0 0 1327 -209 47 0 | 0 0 0 0 0
NOV-24 9500 P 0 0 0 0 0 | 0 0 0 1413 -214 47 0 | 0 0 0 0 0
NOV-24 9600 P 0 0 0 0 0 | 0 0 0 1500 -218 47 0 | 0 0 0 0 0
NOV-24 9700 P 0 0 0 0 0 | 0 0 0 1589 -222 48 0 | 0 0 0 0 0
NOV-24 9800 P 0 0 0 0 0 | 0 0 0 1679 -225 48 0 | 0 0 0 0 0
NOV-24 10000 P 0 0 0 0 0 | 0 0 0 1861 -232 49 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6931 | TOTAL PUT 6931 39606 +5600
| MONTH PUT/CALL RATIO 3.48
| MONTH TOTAL 8918 84946 +6896
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 6258 +270 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 5258 +270 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 4958 +270 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 4758 +270 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 4458 +270 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 4358 +270 0 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 4308 +270 0 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 4258 +270 0 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 4208 +270 0 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 4158 +270 0 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 4108 +270 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 4058 +270 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 4008 +270 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3958 +270 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 3908 +270 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 3858 +270 0 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 3808 +270 0 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 3758 +270 0 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 3708 +270 0 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 3658 +270 0 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 3608 +270 0 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 3558 +270 0 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 3508 +270 0 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 3458 +270 0 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 3408 +270 0 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 3358 +270 0 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 3308 +270 0 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 3258 +269 0 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 3158 +269 0 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 3059 +270 36 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2959 +269 35 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 2860 +269 36 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 2760 +268 35 0 | 0 0 0 3300 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 2661 +268 35 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 2562 +267 35 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 2464 +266 35 0 | 800 258 0 5230 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 2366 +265 35 0 | 393 326 0 5724 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 2269 +264 35 0 | 742 343 0 10250 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 2173 +263 35 0 | 375 231 0 5166 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 2077 +261 35 500 | 640 218 500 13680 +500
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1983 +259 35 0 | 294 171 0 9176 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 1889 +256 35 0 | 1094 159 0 7350 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 1797 +254 35 0 | 412 172 0 5862 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 1707 +252 35 0 | 539 133 0 8542 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 1618 +248 35 0 | 459 213 0 2383 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 1531 +245 35 0 | 411 89 0 7053 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 1446 +241 36 0 | 160 86 0 4625 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 1363 +237 36 0 | 419 35 0 8859 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 1283 +233 36 0 | 564 48 0 4588 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 1205 +228 36 0 | 1020 21 0 6024 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 1129 +223 36 0 | 340 36 0 631 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 1057 +218 36 0 | 412 23 0 2849 0
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 987 +212 36 0 | 887 25 0 9588 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 920 +207 36 0 | 359 10 0 7709 0
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 856 +214 36 0 | 269 30 0 2138 0
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 795 +203 36 0 | 654 63 0 6403 0
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 736 +192 36 0 | 408 20 0 2265 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 669 +171 35 200 | 650 58 200 15952 -508
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 621 +162 35 300 | 600 40 300 1596 +300
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 575 +154 36 200 | 300 31 200 4121 +200
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 533 +147 36 0 | 255 45 0 1181 0
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 499 +144 37 0 | 206 120 0 3118 0
DEC-24 8500 C 0 0 0 0 0 | 0 0 0 454 +129 36 0 | 131 106 0 7550 -2000
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 420 +121 37 0 | 182 46 0 7405 0
DEC-24 8700 C 0 0 0 0 2052 | 289 293 289 396 +120 38 266 | 293 289 2318 2502 +2111
DEC-24 8800 C 0 0 0 0 0 | 227 227 227 362 +108 38 45 | 313 13 45 3542 0
DEC-24 8900 C 0 0 0 0 0 | 0 0 0 334 +101 38 0 | 306 271 0 50 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 311 +97 38 300 | 250 15 300 20360 -2000
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 291 +94 39 0 | 0 0 0 0 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 270 +90 39 0 | 241 91 0 425 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 251 +85 40 0 | 152 152 0 44 0
DEC-24 9400 C 0 0 0 0 0 | 154 205 154 232 +80 40 355 | 219 74 355 2800 +355
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 216 +75 40 0 | 0 0 0 0 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 200 +70 40 0 | 170 8 0 1328 0
DEC-24 9700 C 0 0 0 0 0 | 0 0 0 185 +66 41 0 | 0 0 0 0 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 171 +62 41 0 | 62 62 0 15 0
DEC-24 10000 C 0 0 0 0 3078 | 118 128 118 146 +52 41 750 | 146 34 3828 12363 +2243
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 124 +48 42 0 | 0 0 0 480 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 106 +38 42 0 | 77 68 0 95 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 91 +36 43 0 | 45 45 0 26 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 78 +30 43 0 | 38 38 0 27 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 68 +27 44 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 48 48 48 60 +24 44 49 | 65 14 49 130 +49
DEC-24 11400 C 0 0 0 0 0 | 39 41 39 52 +21 45 73 | 41 11 73 143 +73
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 46 +18 45 0 | 50 8 0 200 0
TOTAL CALL 5130 | TOTAL CALL 3038 | TOTAL CALL 8168 237421 +1323
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 0 105 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 8 8 0 50 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 196 194 0 2876 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 244 13 0 7313 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 900 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 179 9 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 192 24 0 17435 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 219 13 0 3001 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 272 24 0 10073 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 510 38 0 17900 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 351 35 0 5454 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 394 31 0 7356 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 3 -3 35 0 | 441 40 0 15305 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 4 -4 35 0 | 491 71 0 9803 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 7 -3 36 0 | 429 27 0 8649 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 9 -5 36 0 | 612 31 0 11562 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 12 -6 36 700 | 640 41 700 16439 -605
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 15 -8 35 0 | 355 64 0 3249 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 20 -9 36 0 | 622 41 0 9274 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 25 -12 35 0 | 333 96 0 8301 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 32 -14 36 0 | 729 76 0 9133 0
DEC-24 6500 P 0 0 0 0 0 | 49 49 49 40 -17 36 2560 | 299 49 2560 4337 +78
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 50 -19 36 0 | 221 75 0 6588 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 62 -19 36 0 | 384 118 0 12376 0
DEC-24 6800 P 0 0 0 0 0 | 75 80 75 75 -20 36 80 | 324 75 80 6526 +80
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 88 -25 36 0 | 373 196 0 1406 0
DEC-24 7000 P 0 0 0 0 0 | 120 122 102 102 -32 35 1038 | 228 102 1038 14798 +235
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 121 -36 35 0 | 312 149 0 1998 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 142 -41 35 2650 | 231 231 2650 9750 +2250
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 166 -46 35 0 | 229 229 0 4942 0
DEC-24 7400 P 0 0 0 0 0 | 225 225 225 193 -50 35 12 | 475 225 12 1714 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 222 -56 35 0 | 384 268 0 6720 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 254 -62 35 500 | 369 294 500 3500 -400
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 289 -69 35 0 | 0 0 0 0 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 327 -79 35 500 | 398 398 500 2650 +400
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 367 -91 35 0 | 463 463 0 9 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 417 -98 36 3500 | 482 473 3500 4500 +1800
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 468 -105 36 300 | 527 527 300 310 +300
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 516 -118 36 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 576 -121 36 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 641 -127 37 0 | 0 0 0 0 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 704 -134 37 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 769 -142 37 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 833 -153 37 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 904 -159 38 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 976 -166 38 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1051 -172 38 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1128 -178 38 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1206 -184 39 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 1286 -189 39 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 1368 -194 39 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 1451 -199 40 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 1536 -203 40 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 1621 -208 40 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 1708 -211 40 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 1885 -218 41 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2065 -225 42 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 2249 -229 42 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 2434 -235 43 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 2622 -239 43 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 2812 -243 44 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3004 -245 45 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 3196 -248 45 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 3390 -250 46 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11840 | TOTAL PUT 11840 258328 +4138
| MONTH PUT/CALL RATIO 1.44
| MONTH TOTAL 20008 495749 +5461
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 5100 C 0 0 0 0 0 | 0 0 0 3167 +269 32 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 3068 +269 33 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 2969 +269 34 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 2870 +269 33 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 2771 +268 33 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 2673 +268 33 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 2575 +267 33 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 2478 +267 33 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 2381 +265 33 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 2285 +264 33 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 2190 +263 33 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 2096 +261 33 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 2003 +259 33 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1912 +257 33 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1822 +255 33 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 1733 +252 33 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 1646 +248 33 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 1561 +245 33 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 1478 +241 33 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 1397 +237 33 0 | 0 0 0 0 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 1318 +232 33 0 | 0 0 0 0 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 1242 +227 33 0 | 0 0 0 0 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 1168 +222 33 0 | 0 0 0 0 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 1097 +217 33 0 | 0 0 0 0 0
JAN-25 7500 C 0 0 0 0 0 | 0 0 0 1028 +211 33 0 | 0 0 0 0 0
JAN-25 7600 C 0 0 0 0 0 | 0 0 0 961 +204 33 0 | 0 0 0 0 0
JAN-25 7700 C 0 0 0 0 0 | 0 0 0 898 +198 33 0 | 0 0 0 0 0
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 837 +202 33 0 | 0 0 0 0 0
JAN-25 7900 C 0 0 0 0 0 | 0 0 0 779 +192 33 0 | 0 0 0 0 0
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 711 +169 32 0 | 0 0 0 0 0
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 661 +159 32 0 | 0 0 0 0 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 615 +151 33 0 | 0 0 0 0 0
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 572 +143 33 0 | 0 0 0 0 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 539 +143 33 0 | 0 0 0 0 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 502 +136 34 0 | 0 0 0 0 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 467 +129 34 0 | 0 0 0 0 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 432 +119 34 0 | 0 0 0 0 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 398 +109 34 0 | 0 0 0 0 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 372 +104 34 0 | 0 0 0 0 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 344 +97 35 0 | 0 0 0 0 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 325 +97 35 0 | 0 0 0 0 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 302 +91 35 0 | 0 0 0 0 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 279 +82 35 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 259 +77 36 0 | 0 0 0 0 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 241 +73 36 0 | 0 0 0 0 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 224 +67 36 0 | 0 0 0 0 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 209 +64 36 0 | 0 0 0 0 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 194 +62 37 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 168 +52 37 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
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 5 -2 33 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 7 -2 33 0 | 0 0 0 0 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 9 -3 33 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 12 -3 33 0 | 0 0 0 0 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 15 -5 33 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 19 -6 33 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 24 -7 33 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 30 -10 33 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 37 -13 33 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 47 -14 33 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 57 -16 33 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 69 -19 33 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 83 -19 33 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 95 -23 33 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 109 -28 33 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 127 -32 33 0 | 0 0 0 0 0
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 148 -36 33 0 | 0 0 0 0 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 171 -41 33 0 | 0 0 0 0 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 196 -46 33 0 | 0 0 0 0 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 224 -52 33 0 | 0 0 0 0 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 254 -60 32 0 | 0 0 0 0 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 287 -69 32 0 | 0 0 0 0 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 324 -77 32 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 364 -86 33 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 404 -97 32 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 457 -98 33 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 501 -114 33 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 562 -109 33 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 611 -125 33 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 680 -124 34 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 735 -139 34 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 797 -149 34 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 865 -155 34 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 935 -161 34 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1007 -167 34 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1081 -172 35 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1157 -177 35 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1235 -182 35 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 1314 -187 35 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 1395 -192 36 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 1477 -196 36 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 1561 -200 36 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 1646 -203 37 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 1731 -208 37 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 1906 -214 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10 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 C 0 0 0 0 0 | 0 0 0 3959 +274 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 3909 +273 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 3859 +273 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3810 +274 32 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3760 +274 31 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3710 +274 31 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3660 +274 30 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3610 +273 30 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3560 +273 29 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3511 +274 31 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3461 +273 30 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3411 +273 30 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3362 +273 30 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3312 +273 30 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3213 +272 30 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3114 +271 30 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3016 +271 30 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2918 +270 30 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2821 +270 30 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2724 +269 30 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2628 +267 30 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2533 +266 30 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2439 +265 30 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2345 +263 30 0 | 0 0 0 4450 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2253 +261 30 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2162 +259 30 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2073 +257 30 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1984 +254 30 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1898 +252 30 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1813 +249 30 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1729 +245 30 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1648 +242 30 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1569 +238 30 0 | 0 0 0 1950 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1491 +233 30 0 | 186 186 0 4000 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1416 +229 30 0 | 0 0 0 350 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1343 +225 30 0 | 0 0 0 1800 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1273 +221 30 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1204 +215 30 0 | 0 0 0 700 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1138 +210 30 0 | 686 686 0 1757 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1074 +205 30 0 | 0 0 0 1850 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1013 +200 30 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 954 +199 30 0 | 221 34 0 300 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 898 +190 30 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 835 +173 30 0 | 316 238 0 4852 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 786 +164 30 500 | 340 216 500 1200 +500
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 737 +159 30 900 | 317 317 900 901 +200
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 693 +153 30 500 | 0 0 500 4000 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 653 +147 30 0 | 353 139 0 1037 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 614 +140 31 0 | 353 328 0 390 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 578 +133 31 0 | 307 307 0 1123 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 548 +134 31 0 | 274 274 0 107 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 514 +123 31 0 | 0 0 0 0 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 485 +123 31 0 | 0 0 0 300 0
MAR-25 9000 C 0 0 0 0 0 | 416 416 416 456 +117 32 1601 | 416 189 1601 1253 +1153
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 429 +111 32 0 | 0 0 0 0 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 403 +105 32 0 | 0 0 0 0 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 374 +97 32 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 352 +92 32 1800 | 0 0 1800 2900 +1500
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 332 +89 32 0 | 0 0 0 0 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 312 +85 32 0 | 0 0 0 300 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 293 +81 33 0 | 0 0 0 0 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 275 +77 33 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 236 +66 33 1550 | 0 0 1550 1400 +1400
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 209 +61 33 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 190 +60 34 0 | 169 169 0 41 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 168 +54 34 0 | 150 146 0 1082 0
TOTAL CALL 0 | TOTAL CALL 6851 | TOTAL CALL 6851 60368 +4753
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 1 0 33 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 5 -3 30 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 7 -3 30 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 9 -4 30 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 12 -4 30 0 | 0 0 0 4000 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 15 -5 30 0 | 0 0 0 2550 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 19 -7 30 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 24 -8 30 0 | 528 338 0 2967 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 30 -9 30 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 36 -11 30 0 | 0 0 0 7150 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 44 -13 30 0 | 0 0 0 1500 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 53 -15 30 0 | 337 337 0 3430 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 64 -17 30 0 | 381 381 0 3595 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 75 -20 30 0 | 0 0 0 3400 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 89 -25 30 0 | 139 139 0 4050 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 104 -29 30 0 | 157 146 0 2444 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 124 -28 30 0 | 173 173 0 3451 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 142 -28 30 0 | 194 181 0 3450 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 161 -30 30 0 | 214 214 0 1850 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 181 -39 30 0 | 279 279 0 3550 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 204 -43 30 0 | 433 266 0 2097 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 229 -46 30 1800 | 0 0 1800 4160 +400
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 258 -50 30 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 289 -57 30 0 | 0 0 0 1000 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 322 -59 30 1000 | 0 0 1000 1750 +1000
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 359 -65 30 900 | 0 0 900 1250 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 398 -71 30 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 437 -82 30 0 | 659 651 0 21 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 479 -89 30 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 526 -99 30 0 | 0 0 0 0 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 581 -101 30 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 632 -110 30 200 | 0 0 200 200 +200
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 689 -110 30 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 753 -110 31 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 808 -130 31 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 862 -145 30 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 935 -142 31 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1002 -148 31 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1071 -153 31 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1142 -159 31 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1215 -163 32 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1289 -168 32 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1365 -173 32 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1442 -178 32 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1521 -182 32 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1601 -186 32 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1682 -191 33 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1765 -194 33 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1933 -202 33 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2105 -208 33 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2281 -214 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2459 -220 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3900 | TOTAL PUT 3900 72156 +1600
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 10751 132524 +6353
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 4364 +270 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4264 +269 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4165 +270 29 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4065 +270 28 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3965 +269 27 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3866 +269 28 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3766 +268 27 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3667 +268 27 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3569 +269 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3519 +268 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3470 +268 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3421 +268 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3372 +267 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3323 +267 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3274 +267 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3177 +266 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3080 +265 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2984 +264 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2888 +263 28 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2794 +262 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2700 +260 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2607 +258 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2516 +257 28 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2426 +256 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2336 +253 28 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2249 +252 28 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2162 +249 28 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2078 +247 28 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1995 +245 28 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1913 +242 28 0 | 0 0 0 2100 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1833 +238 28 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1756 +236 28 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1680 +233 28 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1606 +230 28 0 | 0 0 0 700 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1534 +226 28 0 | 1420 277 0 2249 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1464 +222 28 0 | 0 0 0 300 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1396 +219 28 0 | 240 240 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1331 +216 28 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1267 +211 28 0 | 207 207 0 900 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1205 +207 28 0 | 0 0 0 1500 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1146 +203 28 0 | 177 177 0 700 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1089 +199 28 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1034 +184 28 0 | 0 0 0 2000 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 981 +178 29 350 | 0 0 350 350 +350
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 938 +184 29 0 | 0 0 0 2000 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 897 +185 29 800 | 0 0 800 800 +800
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 844 +165 29 1500 | 0 0 1500 1500 +1500
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 800 +160 29 0 | 0 0 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 755 +151 29 0 | 0 0 0 0 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 719 +150 29 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 678 +145 29 0 | 0 0 0 0 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 643 +133 29 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 608 +123 29 0 | 0 0 0 0 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 576 +118 29 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 549 +118 30 0 | 0 0 0 0 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 518 +112 30 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 492 +109 30 0 | 0 0 0 0 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 467 +106 30 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 443 +102 30 0 | 0 0 0 0 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 420 +102 30 0 | 0 0 0 0 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 399 +98 30 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 368 +84 30 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 351 +82 30 1500 | 0 0 1500 3500 +1500
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 311 +70 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 279 +63 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 250 +56 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 224 +49 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4150 | TOTAL CALL 4150 32451 +4150
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 1 0 31 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 5 -2 28 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 6 -2 28 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 7 -2 28 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 8 -3 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 9 -3 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 145 145 0 3800 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 13 -4 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 16 -5 28 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 20 -6 28 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 24 -7 28 0 | 182 176 0 90 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 30 -8 28 0 | 0 0 0 200 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 36 -10 28 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 43 -12 28 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 52 -13 28 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 62 -14 28 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 72 -17 28 0 | 455 455 0 3089 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 85 -18 28 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 98 -21 28 0 | 0 0 0 1400 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 114 -23 28 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 131 -25 28 0 | 0 0 0 2100 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 149 -34 28 0 | 0 0 0 1200 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 175 -28 29 1500 | 0 0 1500 2700 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 196 -31 29 0 | 0 0 0 250 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 217 -34 28 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 241 -37 28 0 | 0 0 0 1250 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 267 -39 28 0 | 351 351 0 301 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 294 -44 28 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 324 -49 28 0 | 0 0 0 2000 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 357 -60 28 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 392 -62 28 0 | 0 0 0 600 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 429 -69 28 0 | 0 0 0 1500 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 469 -74 28 0 | 0 0 0 200 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 511 -79 28 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 556 -84 28 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 603 -88 28 350 | 0 0 350 350 +350
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 652 -88 28 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 704 -94 28 800 | 0 0 800 800 +800
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 758 -113 28 1500 | 0 0 1500 1500 +1500
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 815 -119 28 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 884 -115 29 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 945 -122 29 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1008 -128 29 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1073 -133 29 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1139 -140 29 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1207 -146 29 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1277 -151 29 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1348 -157 29 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1420 -163 29 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1494 -168 29 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1570 -172 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1647 -177 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1724 -183 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1804 -186 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1884 -191 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2047 -200 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2215 -207 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2386 -214 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2560 -221 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4150 | TOTAL PUT 4150 30286 +2650
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 8300 62737 +6800
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 4750 C 0 0 0 0 0 | 0 0 0 3499 +266 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3450 +265 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3402 +265 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3354 +265 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3306 +265 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3258 +264 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3163 +263 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3069 +262 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2975 +260 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2883 +259 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2791 +257 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2701 +256 28 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2612 +255 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2524 +253 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2437 +250 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2352 +248 28 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2268 +246 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2185 +242 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2104 +240 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2025 +237 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1947 +233 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1871 +230 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1797 +227 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1724 +222 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1654 +219 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1585 +215 27 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1518 +211 27 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1453 +207 27 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1389 +202 27 0 | 0 0 0 900 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1328 +198 27 0 | 0 0 0 600 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1269 +194 27 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1211 +189 27 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1156 +185 27 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1102 +182 27 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1050 +178 27 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 996 +164 27 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 949 +160 27 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 906 +158 27 0 | 0 0 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 862 +155 27 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 821 +151 27 0 | 0 0 0 150 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 783 +145 27 0 | 0 0 0 0 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 747 +143 28 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 642 642 642 712 +127 28 1 | 642 642 1 1 +1
SEP-25 8800 C 0 0 0 0 0 | 610 610 610 678 +125 28 1 | 610 610 1 1 +1
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 647 +122 28 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 617 +118 28 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 588 +106 28 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 560 +102 28 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 534 +99 28 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 510 +103 28 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 486 +105 28 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 463 +101 28 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 427 +84 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 406 +80 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 366 +72 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 330 +65 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 298 +60 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 269 +54 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 1972 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 15 -3 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 16 -4 28 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 18 -4 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 20 -4 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 22 -4 28 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 24 -5 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 29 -6 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 35 -7 28 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 41 -9 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 49 -10 28 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 57 -12 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 67 -13 28 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 78 -14 28 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 90 -16 28 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 103 -19 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 118 -21 28 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 134 -23 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 151 -27 27 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 170 -29 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 191 -32 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 213 -35 27 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 237 -42 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 267 -39 28 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 292 -43 27 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 319 -47 27 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 349 -51 27 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 380 -55 27 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 413 -60 27 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 450 -62 27 0 | 0 0 0 300 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 487 -67 27 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 528 -70 27 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 570 -75 27 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 615 -79 27 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 662 -83 27 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 711 -97 27 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 762 -101 27 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 815 -111 27 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 871 -114 27 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 928 -120 27 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 988 -124 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1048 -130 27 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1111 -134 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1175 -140 28 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1240 -145 28 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1308 -149 28 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1376 -155 28 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1446 -159 28 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1518 -163 28 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1590 -169 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1664 -173 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1740 -176 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1816 -181 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1893 -185 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1972 -189 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2132 -197 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2296 -204 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2464 -209 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2635 -215 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1343 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 3315 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 4359 +268 25 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4260 +267 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4161 +267 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4063 +267 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3964 +266 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3866 +265 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3768 +264 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3671 +263 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3575 +262 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3479 +261 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3383 +259 26 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3289 +258 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3102 +255 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2919 +251 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2740 +247 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2566 +242 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2398 +237 26 0 | 0 0 0 900 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2236 +232 26 0 | 0 0 0 1200 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2079 +226 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1930 +220 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1787 +214 26 0 | 0 0 0 300 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1652 +208 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1524 +202 26 0 | 0 0 0 300 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1403 +195 26 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1289 +189 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1182 +181 26 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1083 +175 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 990 +164 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 906 +154 26 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 828 +145 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 756 +135 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 690 +127 27 0 | 0 0 0 150 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 630 +119 27 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 574 +110 27 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 523 +102 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 477 +95 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 434 +88 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 395 +81 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 360 +75 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 328 +69 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 298 +63 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 272 +59 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 247 +53 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 225 +49 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 205 +45 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2850 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 2 -2 25 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 9 -5 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 11 -6 26 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 14 -7 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 18 -8 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 22 -9 26 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 26 -11 26 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 32 -12 26 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 45 -15 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 62 -19 26 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 83 -23 26 0 | 0 0 0 1500 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 109 -28 26 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 141 -33 26 0 | 0 0 0 900 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 179 -38 26 0 | 0 0 0 900 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 222 -44 26 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 273 -50 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 330 -56 26 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 395 -62 26 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 467 -68 26 0 | 0 0 0 100 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 546 -75 26 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 632 -81 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 725 -89 26 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 826 -95 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 933 -106 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1049 -116 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1171 -125 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1299 -135 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1433 -143 27 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1573 -151 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1717 -160 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1866 -168 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2020 -175 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2177 -182 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2338 -189 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2503 -195 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2671 -201 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2841 -207 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3015 -211 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3190 -217 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3368 -221 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3548 -225 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4900 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7750 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 4375 +268 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4278 +269 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4181 +268 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4084 +268 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3988 +267 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3892 +266 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3797 +266 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3703 +265 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3610 +265 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3517 +263 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3425 +262 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3334 +261 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3156 +259 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2981 +256 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2811 +252 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2646 +248 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2487 +244 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2333 +240 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2185 +234 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2043 +229 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1907 +223 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1777 +216 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1653 +209 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1536 +202 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1425 +195 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1320 +187 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1221 +180 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1128 +170 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1043 +162 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 964 +155 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 890 +148 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 821 +140 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 757 +133 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 697 +126 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 642 +119 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 591 +113 25 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 10 -2 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 16 -2 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 19 -2 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 23 -3 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 27 -4 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 32 -4 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 38 -5 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 45 -5 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 52 -7 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 60 -8 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 69 -9 26 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 91 -11 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 116 -14 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 146 -18 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 181 -22 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 222 -26 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 268 -30 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 320 -36 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 378 -41 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 442 -47 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 512 -54 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 588 -61 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 671 -68 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 760 -75 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 855 -83 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 956 -90 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1063 -100 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1178 -108 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1299 -115 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1425 -122 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1556 -130 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1692 -137 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1832 -144 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1977 -151 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2126 -157 25 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 4470 +269 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4379 +269 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4288 +268 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4198 +268 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4109 +267 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4020 +266 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3933 +267 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3845 +265 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3759 +265 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3673 +264 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3588 +263 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3504 +262 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3338 +261 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3175 +258 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3016 +256 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2860 +254 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2707 +250 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2558 +247 29 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2413 +243 29 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2272 +239 28 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2134 +234 28 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2001 +230 27 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1872 +225 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1747 +220 27 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1626 +214 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1510 +209 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1398 +202 26 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1290 +193 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1190 +186 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1095 +179 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1004 +172 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 917 +164 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 836 +156 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 759 +149 23 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 686 +140 23 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 618 +132 23 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 554 +124 22 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 495 +116 22 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 440 +108 22 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 389 +100 21 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 342 +92 21 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 299 +84 21 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 260 +77 20 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 225 +70 20 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 193 +63 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
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 82 -2 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 91 -2 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 100 -3 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 110 -3 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 121 -4 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 132 -5 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 145 -4 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 157 -6 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 171 -6 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 185 -7 32 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 200 -8 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 216 -9 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 250 -10 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 287 -13 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 328 -15 30 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 372 -17 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 419 -21 29 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 470 -24 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 525 -28 29 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 584 -32 28 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 646 -37 28 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 713 -41 27 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 784 -46 27 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 859 -51 27 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 938 -57 26 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1022 -62 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1110 -69 26 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1202 -78 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1302 -85 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1407 -92 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1516 -99 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1629 -107 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1748 -115 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1871 -122 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1998 -131 23 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2130 -139 23 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2266 -147 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2407 -155 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2552 -163 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2701 -171 21 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2854 -179 21 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3011 -187 21 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3172 -194 20 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3337 -201 20 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3505 -208 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-27 3900 C 0 0 0 0 0 | 0 0 0 4603 +278 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4517 +277 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4432 +277 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4348 +277 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4265 +278 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4182 +278 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4100 +278 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4018 +277 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3938 +277 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3858 +277 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3778 +276 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3700 +276 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3545 +276 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3392 +274 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3243 +273 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3097 +271 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2954 +270 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2814 +268 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2677 +266 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2543 +263 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2412 +260 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2284 +257 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2160 +254 27 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2039 +250 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1921 +246 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1806 +241 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1695 +237 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1587 +228 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1483 +220 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1386 +214 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1292 +208 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1202 +202 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1116 +196 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1033 +189 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 954 +183 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 879 +176 23 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 0 175 +6 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 189 +5 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 204 +5 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 220 +5 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 237 +6 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 254 +6 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 272 +6 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 290 +5 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 310 +5 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 330 +5 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 350 +4 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 372 +4 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 417 +4 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 464 +2 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 515 +1 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 569 -1 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 626 -2 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 686 -4 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 749 -6 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 815 -9 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 884 -12 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 956 -15 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1032 -18 27 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1111 -22 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1193 -26 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1278 -31 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1367 -35 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1459 -44 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1555 -52 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1658 -58 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1764 -64 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1874 -70 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1988 -76 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2105 -83 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2226 -89 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2351 -96 23 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 4741 +284 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4659 +283 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4579 +284 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4499 +284 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4419 +284 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4341 +284 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4263 +284 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4185 +284 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4108 +283 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4032 +283 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3957 +283 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3882 +283 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3734 +282 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3589 +282 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3447 +281 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3306 +279 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3169 +278 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3034 +277 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2902 +275 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2772 +273 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2645 +271 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2520 +268 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2399 +266 27 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2279 +262 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2163 +259 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2049 +256 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1938 +252 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1830 +244 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1725 +236 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1626 +231 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1531 +227 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1438 +221 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1349 +216 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1262 +210 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1179 +204 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1099 +199 23 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 0 270 +10 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 288 +9 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 308 +10 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 328 +10 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 348 +10 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 370 +10 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 392 +10 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 414 +10 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 437 +9 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 461 +9 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 486 +9 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 511 +9 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 563 +8 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 618 +8 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 676 +7 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 735 +5 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 798 +4 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 863 +3 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 931 +1 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1001 -1 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1074 -3 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1149 -6 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1228 -8 27 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1308 -12 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1392 -15 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1478 -18 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1567 -22 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1659 -30 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1754 -38 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1855 -43 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1960 -47 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2067 -53 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2178 -58 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2291 -64 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2408 -70 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2528 -75 23 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 4348 +275 32 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4274 +274 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4201 +274 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4129 +274 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4057 +273 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3915 +272 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3775 +270 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3638 +269 30 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3502 +267 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3369 +265 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3238 +263 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3110 +262 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2983 +259 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2859 +257 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2736 +254 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2616 +251 27 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2499 +249 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2383 +245 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2270 +242 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2159 +238 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2050 +234 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1944 +226 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1845 +222 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1748 +218 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1654 +213 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1562 +208 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1473 +204 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1386 +198 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1302 +193 23 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 0 535 0 32 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 561 -1 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 588 -1 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 616 -1 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 644 -2 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 702 -3 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 762 -5 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 825 -6 30 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 889 -8 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 956 -10 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1025 -12 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1097 -13 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1170 -16 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1246 -18 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1323 -21 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1403 -24 27 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1486 -26 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1570 -30 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1657 -33 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1746 -37 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1837 -41 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1931 -49 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2032 -53 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2135 -57 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2241 -62 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2349 -67 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2460 -71 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2573 -77 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2689 -82 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.42
MARKET TOTAL 56763 912536 +27804
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED