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 DEC-24 7000 2750 175 33 0 0 16752 -47
C OCT-24 8000 2344 32 49 73 31 5863 -71
P DEC-24 6000 2100 28 36 0 0 19439 -11
P OCT-24 7100 1898 15 46 39 17 2894 -39
P OCT-24 7300 1707 43 45 99 40 3193 -57
C DEC-24 9500 1500 56 37 0 0 1500 -43
P DEC-24 8000 1400 653 33 0 0 5400 -49
C OCT-24 8300 1221 10 53 15 13 2948 -40
C DEC-24 8500 1200 164 34 0 0 9777 -76
C DEC-24 10000 1200 35 39 0 0 16288 -30
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 OCT 2024, FRIDAY 14 OCT 2024, MONDAY
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 2881 -47 0 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 2831 -47 0 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 2781 -47 0 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 2731 -47 0 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 2681 -47 0 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 2631 -47 0 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 2581 -47 0 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 2481 -47 0 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 2381 -47 0 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 2281 -47 0 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 2181 -47 0 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 2081 -47 0 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 1981 -47 0 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 1881 -47 0 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 1781 -47 0 0 | 349 349 0 10 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 1681 -47 0 0 | 287 287 0 1050 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 1581 -47 0 0 | 324 140 0 3203 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 1481 -47 0 0 | 397 83 0 2733 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 1381 -48 0 0 | 1921 71 0 4506 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 1281 -48 0 0 | 1804 39 0 4717 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 1181 -50 0 0 | 253 27 0 4203 0
OCT-24 6500 C 0 0 0 0 0 | 0 0 0 1081 -51 0 0 | 1824 18 0 3036 0
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 985 -50 65 0 | 1725 17 0 4407 0
OCT-24 6700 C 0 0 0 0 0 | 940 945 940 886 -53 61 90 | 945 9 90 2399 -90
OCT-24 6800 C 0 0 0 0 0 | 831 851 823 787 -58 57 400 | 851 9 400 6146 +266
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 688 -66 52 0 | 250 8 0 4091 0
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 591 -75 49 0 | 1012 6 0 2564 0
OCT-24 7100 C 0 0 0 0 0 | 0 0 0 497 -85 47 0 | 582 5 0 3150 0
OCT-24 7200 C 0 0 0 0 0 | 0 0 0 407 -95 46 0 | 264 3 0 1372 0
OCT-24 7300 C 0 0 0 0 0 | 0 0 0 327 -101 46 0 | 457 9 0 1831 0
OCT-24 7400 C 0 0 0 0 0 | 232 232 226 252 -108 45 25 | 431 4 25 2787 -25
OCT-24 7500 C 0 0 0 0 0 | 250 250 194 192 -106 46 799 | 468 3 799 2375 +748
OCT-24 7600 C 0 0 0 0 0 | 189 189 189 137 -107 46 3 | 426 61 3 1630 +3
OCT-24 7700 C 0 0 0 0 0 | 92 140 92 95 -104 46 274 | 360 3 274 1443 +62
OCT-24 7800 C 0 0 0 0 0 | 104 104 75 67 -94 47 271 | 520 4 271 3112 -200
OCT-24 7900 C 0 0 0 0 0 | 96 96 46 47 -83 48 312 | 410 4 312 3106 +306
OCT-24 8000 C 0 0 0 0 0 | 73 73 31 32 -71 49 2344 | 351 3 2344 5863 -1561
OCT-24 8100 C 0 0 0 0 0 | 53 53 22 21 -61 50 62 | 417 3 62 1722 0
OCT-24 8200 C 0 0 0 0 0 | 41 41 21 15 -49 52 368 | 349 6 368 1122 +187
OCT-24 8300 C 0 0 0 0 0 | 15 15 13 10 -40 53 1221 | 371 13 1221 2948 -356
OCT-24 8400 C 0 0 0 0 0 | 10 10 10 7 -32 55 114 | 245 10 114 546 0
OCT-24 8500 C 0 0 0 0 0 | 21 21 9 5 -25 56 345 | 257 9 345 1930 -278
OCT-24 8600 C 0 0 0 0 0 | 0 0 0 3 -20 56 0 | 172 9 0 718 0
OCT-24 8700 C 0 0 0 0 0 | 0 0 0 2 -16 58 0 | 207 8 0 128 0
OCT-24 8800 C 0 0 0 0 0 | 7 7 3 1 -13 57 21 | 150 3 21 177 +4
OCT-24 8900 C 0 0 0 0 0 | 6 6 4 1 -10 60 17 | 97 4 17 451 +17
OCT-24 9000 C 0 0 0 0 0 | 3 3 3 1 -7 64 5 | 106 3 5 611 0
OCT-24 9100 C 0 0 0 0 0 | 0 0 0 1 -5 68 0 | 145 7 0 193 0
OCT-24 9200 C 0 0 0 0 0 | 0 0 0 1 -4 71 0 | 112 5 0 935 0
OCT-24 9300 C 0 0 0 0 0 | 0 0 0 1 -3 75 0 | 106 6 0 69 0
OCT-24 9400 C 0 0 0 0 0 | 0 0 0 1 -2 78 0 | 98 3 0 284 0
OCT-24 9500 C 0 0 0 0 0 | 0 0 0 1 -1 82 0 | 83 3 0 2001 0
OCT-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 78 4 0 512 0
OCT-24 9700 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 64 8 0 39 0
OCT-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 59 3 0 110 0
OCT-24 9900 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 52 4 0 9 0
OCT-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 47 2 0 3194 0
OCT-24 10100 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 4 2 0 58 0
TOTAL CALL 0 | TOTAL CALL 6671 | TOTAL CALL 6671 87491 -917
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 0 167 0 | 0 0 0 0 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 4 4 0 612 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 1 1 0 68 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 1 1 0 222 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 6 1 0 159 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 6 6 0 1300 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 8 2 0 111 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 10 5 0 82 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 40 3 0 1003 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 82 1 0 1888 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 52 2 0 781 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 34 2 0 3000 0
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 98 2 0 970 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 127 2 0 5817 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 213 4 0 1547 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 238 3 0 2332 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 267 4 0 3086 0
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 335 4 0 3738 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 229 5 0 3117 0
OCT-24 6400 P 0 0 0 0 0 | 5 5 5 1 -2 65 16 | 298 5 16 2119 +16
OCT-24 6500 P 0 0 0 0 0 | 3 3 3 1 -3 59 6 | 370 3 6 3350 0
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 1 -6 54 0 | 447 5 0 2791 0
OCT-24 6700 P 0 0 0 0 0 | 9 13 3 1 -10 49 890 | 236 3 890 3758 +6
OCT-24 6800 P 0 0 0 0 0 | 10 17 5 2 -15 48 963 | 239 5 963 4430 +107
OCT-24 6900 P 0 0 0 0 0 | 10 20 5 4 -22 47 136 | 220 5 136 3956 0
OCT-24 7000 P 0 0 0 0 0 | 16 31 9 8 -30 47 393 | 222 9 393 2754 -8
OCT-24 7100 P 0 0 0 0 0 | 39 39 17 15 -39 46 1898 | 283 15 1898 2894 -345
OCT-24 7200 P 0 0 0 0 0 | 47 47 30 26 -48 46 285 | 257 23 285 1630 +2
OCT-24 7300 P 0 0 0 0 0 | 56 99 40 43 -57 45 1707 | 266 35 1707 3193 +1011
OCT-24 7400 P 0 0 0 0 0 | 127 155 66 69 -63 45 1082 | 278 38 1082 2509 +632
OCT-24 7500 P 0 0 0 0 0 | 171 171 94 104 -66 44 688 | 402 50 688 2294 +538
OCT-24 7600 P 0 0 0 0 0 | 220 234 143 154 -62 45 489 | 354 64 489 2984 -123
OCT-24 7700 P 0 0 0 0 0 | 301 301 200 215 -56 46 7 | 420 90 7 1013 +5
OCT-24 7800 P 0 0 0 0 0 | 300 300 285 284 -49 46 105 | 500 117 105 1547 +105
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 364 -38 47 0 | 413 195 0 248 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 449 -26 48 0 | 544 170 0 531 0
OCT-24 8100 P 0 0 0 0 0 | 0 0 0 541 -13 51 0 | 382 210 0 421 0
OCT-24 8200 P 0 0 0 0 0 | 0 0 0 634 -2 52 0 | 371 286 0 119 0
OCT-24 8300 P 0 0 0 0 0 | 0 0 0 729 +7 53 0 | 0 0 0 800 0
OCT-24 8400 P 0 0 0 0 0 | 0 0 0 826 +15 55 0 | 0 0 0 0 0
OCT-24 8500 P 0 0 0 0 0 | 0 0 0 923 +21 54 0 | 0 0 0 0 0
OCT-24 8600 P 0 0 0 0 0 | 0 0 0 1022 +27 56 0 | 0 0 0 0 0
OCT-24 8700 P 0 0 0 0 0 | 0 0 0 1121 +31 58 0 | 0 0 0 0 0
OCT-24 8800 P 0 0 0 0 0 | 0 0 0 1220 +34 57 0 | 0 0 0 0 0
OCT-24 8900 P 0 0 0 0 0 | 0 0 0 1320 +37 60 0 | 0 0 0 0 0
OCT-24 9000 P 0 0 0 0 0 | 0 0 0 1420 +40 64 0 | 0 0 0 0 0
OCT-24 9100 P 0 0 0 0 0 | 0 0 0 1519 +41 0 0 | 0 0 0 0 0
OCT-24 9200 P 0 0 0 0 0 | 0 0 0 1619 +42 0 0 | 0 0 0 0 0
OCT-24 9300 P 0 0 0 0 0 | 0 0 0 1719 +43 0 0 | 0 0 0 0 0
OCT-24 9400 P 0 0 0 0 0 | 0 0 0 1819 +44 0 0 | 0 0 0 0 0
OCT-24 9500 P 0 0 0 0 0 | 0 0 0 1919 +45 0 0 | 0 0 0 0 0
OCT-24 9600 P 0 0 0 0 0 | 0 0 0 2019 +45 0 0 | 0 0 0 0 0
OCT-24 9700 P 0 0 0 0 0 | 0 0 0 2119 +46 0 0 | 0 0 0 0 0
OCT-24 9800 P 0 0 0 0 0 | 0 0 0 2219 +46 0 0 | 0 0 0 0 0
OCT-24 9900 P 0 0 0 0 0 | 0 0 0 2319 +46 0 0 | 0 0 0 0 0
OCT-24 10000 P 0 0 0 0 0 | 0 0 0 2419 +46 0 0 | 0 0 0 0 0
OCT-24 10100 P 0 0 0 0 0 | 0 0 0 2519 +47 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8665 | TOTAL PUT 8665 73174 +1946
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 15336 160665 +1029
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 2909 -45 0 0 | 0 0 0 0 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 2859 -45 0 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 2809 -45 0 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 2759 -45 0 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 2709 -45 0 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 2659 -45 0 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 2609 -45 0 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 2509 -45 0 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 2409 -46 0 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 2310 -45 45 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 2210 -45 43 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 2110 -46 41 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 2011 -46 42 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 1912 -47 42 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 1813 -48 41 0 | 0 0 0 0 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 1715 -48 41 0 | 356 356 0 4 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 1617 -50 41 0 | 329 285 0 687 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 1521 -50 41 0 | 294 218 0 295 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 1425 -52 41 0 | 226 207 0 704 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 1330 -55 40 0 | 162 143 0 1600 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 1237 -57 40 0 | 364 240 0 1304 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 1145 -60 40 0 | 207 95 0 1011 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 1056 -63 40 0 | 164 80 0 532 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 969 -66 39 0 | 414 64 0 456 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 884 -71 39 0 | 397 27 0 4483 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 803 -74 39 0 | 339 20 0 1955 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 725 -77 39 0 | 299 17 0 4872 0
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 650 -82 38 0 | 444 11 0 984 0
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 580 -84 38 0 | 426 10 0 1028 0
NOV-24 7300 C 0 0 0 0 0 | 0 0 0 513 -88 38 0 | 152 13 0 5262 0
NOV-24 7400 C 0 0 0 0 0 | 0 0 0 445 -97 37 0 | 550 22 0 1883 0
NOV-24 7500 C 0 0 0 0 0 | 0 0 0 390 -96 37 400 | 321 15 400 1366 +200
NOV-24 7600 C 0 0 0 0 0 | 0 0 0 341 -93 37 200 | 446 12 200 2253 +200
NOV-24 7700 C 0 0 0 0 0 | 0 0 0 297 -90 37 0 | 875 11 0 4052 0
NOV-24 7800 C 0 0 0 0 0 | 0 0 0 258 -89 37 0 | 463 80 0 80 0
NOV-24 7900 C 0 0 0 0 0 | 0 0 0 224 -88 38 0 | 283 66 0 326 0
NOV-24 8000 C 0 0 0 0 0 | 0 0 0 194 -85 38 0 | 384 23 0 7444 0
NOV-24 8100 C 0 0 0 0 0 | 0 0 0 168 -82 39 0 | 349 19 0 3680 0
NOV-24 8200 C 0 0 0 0 0 | 172 172 172 146 -78 39 1030 | 258 86 1030 3000 +791
NOV-24 8300 C 0 0 0 0 0 | 144 144 144 127 -74 40 7 | 402 80 7 1771 0
NOV-24 8400 C 0 0 0 0 0 | 0 0 0 110 -70 40 70 | 426 70 70 298 +70
NOV-24 8500 C 0 0 0 0 0 | 138 143 120 96 -65 41 254 | 457 95 254 8191 +254
NOV-24 8600 C 0 0 0 0 0 | 0 0 0 83 -61 41 0 | 405 53 0 284 0
NOV-24 8700 C 0 0 0 0 0 | 103 103 98 72 -57 41 16 | 209 75 16 5129 0
NOV-24 8800 C 0 0 0 0 0 | 89 89 89 62 -53 42 1027 | 183 73 1027 3592 +573
NOV-24 8900 C 0 0 0 0 0 | 64 65 64 54 -50 42 157 | 255 46 157 386 +157
NOV-24 9000 C 0 0 0 0 0 | 0 0 0 47 -46 43 0 | 206 42 0 2042 0
NOV-24 9100 C 0 0 0 0 0 | 58 58 58 41 -42 43 7 | 186 36 7 400 +7
NOV-24 9200 C 0 0 0 0 0 | 0 0 0 36 -39 44 0 | 250 32 0 125 0
NOV-24 9300 C 0 0 0 0 0 | 0 0 0 32 -35 44 0 | 97 88 0 121 0
NOV-24 9400 C 0 0 0 0 0 | 32 32 32 28 -33 45 8 | 103 32 8 17 +8
NOV-24 9500 C 0 0 0 0 0 | 0 0 0 25 -30 45 1000 | 92 27 1000 3860 -500
NOV-24 9600 C 0 0 0 0 0 | 0 0 0 22 -27 46 0 | 93 42 0 1150 0
NOV-24 9700 C 0 0 0 0 0 | 0 0 0 20 -25 47 0 | 102 23 0 537 0
NOV-24 9800 C 0 0 0 0 0 | 25 25 25 17 -23 47 7 | 96 25 7 68 0
NOV-24 9900 C 0 0 0 0 0 | 22 22 22 15 -22 47 7 | 119 19 7 43 -7
NOV-24 10000 C 0 0 0 0 0 | 17 20 17 13 -20 48 14 | 120 17 14 973 -7
NOV-24 10100 C 0 0 0 0 0 | 0 0 0 12 -18 48 0 | 0 0 0 0 0
NOV-24 10200 C 0 0 0 0 0 | 0 0 0 11 -17 49 0 | 0 0 0 0 0
NOV-24 10300 C 0 0 0 0 0 | 0 0 0 10 -15 50 0 | 0 0 0 0 0
NOV-24 10400 C 0 0 0 0 0 | 0 0 0 9 -14 50 0 | 102 102 0 36 0
NOV-24 10500 C 0 0 0 0 0 | 0 0 0 8 -13 51 0 | 0 0 0 0 0
NOV-24 10600 C 0 0 0 0 0 | 0 0 0 7 -12 51 0 | 0 0 0 0 0
NOV-24 10700 C 0 0 0 0 0 | 0 0 0 6 -12 51 0 | 0 0 0 0 0
NOV-24 10800 C 0 0 0 0 0 | 0 0 0 5 -11 51 0 | 0 0 0 0 0
NOV-24 10900 C 0 0 0 0 0 | 14 14 13 4 -11 51 14 | 68 13 14 83 +14
NOV-24 11000 C 0 0 0 0 0 | 0 0 0 3 -11 50 0 | 53 51 0 29 0
TOTAL CALL 0 | TOTAL CALL 4218 | TOTAL CALL 4218 78396 +1760
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 55 0 | 3 3 0 16 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 4 4 0 145 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 13 4 0 545 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 36 4 0 1055 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 67 5 0 736 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 35 6 0 2540 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 64 17 0 1608 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 46 9 0 23 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 2 -1 42 0 | 96 12 0 3047 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 3 -2 42 0 | 58 11 0 71 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 5 -2 43 0 | 163 11 0 1617 0
NOV-24 5900 P 0 0 0 0 0 | 14 14 14 6 -3 41 7 | 289 12 7 932 0
NOV-24 6000 P 0 0 0 0 0 | 19 19 19 9 -4 41 9 | 347 13 9 1562 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 12 -5 41 0 | 312 18 0 1762 0
NOV-24 6200 P 0 0 0 0 0 | 0 0 0 16 -7 41 0 | 371 24 0 1807 0
NOV-24 6300 P 0 0 0 0 0 | 0 0 0 22 -9 41 150 | 217 20 150 1485 0
NOV-24 6400 P 0 0 0 0 0 | 0 0 0 29 -11 40 0 | 203 22 0 945 0
NOV-24 6500 P 0 0 0 0 0 | 41 41 41 36 -15 40 239 | 244 25 239 720 +239
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 45 -20 39 0 | 288 38 0 1232 0
NOV-24 6700 P 0 0 0 0 0 | 60 60 60 58 -23 39 8 | 169 35 8 133 -8
NOV-24 6800 P 0 0 0 0 0 | 0 0 0 73 -28 39 200 | 239 67 200 381 +200
NOV-24 6900 P 0 0 0 0 0 | 0 0 0 91 -32 38 0 | 299 51 0 950 0
NOV-24 7000 P 0 0 0 0 0 | 142 160 105 112 -36 38 732 | 320 60 732 4514 +471
NOV-24 7100 P 0 0 0 0 0 | 0 0 0 137 -41 38 200 | 383 72 200 1039 +200
NOV-24 7200 P 0 0 0 0 0 | 168 168 168 165 -45 37 240 | 297 83 240 1645 +67
NOV-24 7300 P 0 0 0 0 0 | 0 0 0 198 -49 37 0 | 353 102 0 2188 0
NOV-24 7400 P 0 0 0 0 0 | 0 0 0 237 -51 37 600 | 413 121 600 2725 +600
NOV-24 7500 P 0 0 0 0 0 | 280 290 280 282 -50 37 511 | 459 141 511 3010 +304
NOV-24 7600 P 0 0 0 0 0 | 0 0 0 332 -48 37 500 | 353 168 500 2015 +478
NOV-24 7700 P 0 0 0 0 0 | 0 0 0 388 -45 37 0 | 469 199 0 349 0
NOV-24 7800 P 0 0 0 0 0 | 0 0 0 451 -42 38 0 | 354 228 0 207 0
NOV-24 7900 P 0 0 0 0 0 | 0 0 0 517 -41 38 0 | 407 359 0 254 0
NOV-24 8000 P 0 0 0 0 0 | 0 0 0 590 -35 39 0 | 547 320 0 4366 0
NOV-24 8100 P 0 0 0 0 0 | 0 0 0 664 -32 39 0 | 0 0 0 800 0
NOV-24 8200 P 0 0 0 0 0 | 0 0 0 742 -28 40 0 | 424 395 0 169 0
NOV-24 8300 P 0 0 0 0 0 | 0 0 0 822 -25 40 0 | 517 466 0 11 0
NOV-24 8400 P 0 0 0 0 0 | 0 0 0 905 -21 41 0 | 0 0 0 0 0
NOV-24 8500 P 0 0 0 0 0 | 0 0 0 990 -17 41 0 | 0 0 0 0 0
NOV-24 8600 P 0 0 0 0 0 | 0 0 0 1076 -14 41 0 | 0 0 0 0 0
NOV-24 8700 P 0 0 0 0 0 | 0 0 0 1165 -10 42 0 | 0 0 0 0 0
NOV-24 8800 P 0 0 0 0 0 | 0 0 0 1255 -6 42 0 | 0 0 0 0 0
NOV-24 8900 P 0 0 0 0 0 | 0 0 0 1347 -3 43 0 | 0 0 0 0 0
NOV-24 9000 P 0 0 0 0 0 | 0 0 0 1440 +1 43 0 | 0 0 0 0 0
NOV-24 9100 P 0 0 0 0 0 | 0 0 0 1533 +4 43 0 | 0 0 0 0 0
NOV-24 9200 P 0 0 0 0 0 | 0 0 0 1628 +7 44 0 | 0 0 0 0 0
NOV-24 9300 P 0 0 0 0 0 | 0 0 0 1723 +10 44 0 | 0 0 0 0 0
NOV-24 9400 P 0 0 0 0 0 | 0 0 0 1819 +12 45 0 | 0 0 0 0 0
NOV-24 9500 P 0 0 0 0 0 | 0 0 0 1916 +15 45 0 | 0 0 0 0 0
NOV-24 9600 P 0 0 0 0 0 | 0 0 0 2013 +18 46 0 | 0 0 0 0 0
NOV-24 9700 P 0 0 0 0 0 | 0 0 0 2110 +19 46 0 | 0 0 0 0 0
NOV-24 9800 P 0 0 0 0 0 | 0 0 0 2208 +22 47 0 | 0 0 0 0 0
NOV-24 9900 P 0 0 0 0 0 | 0 0 0 2306 +23 47 0 | 0 0 0 0 0
NOV-24 10000 P 0 0 0 0 0 | 0 0 0 2404 +25 48 0 | 0 0 0 0 0
NOV-24 10100 P 0 0 0 0 0 | 0 0 0 2502 +26 48 0 | 0 0 0 0 0
NOV-24 10200 P 0 0 0 0 0 | 0 0 0 2601 +27 48 0 | 0 0 0 0 0
NOV-24 10300 P 0 0 0 0 0 | 0 0 0 2700 +29 49 0 | 0 0 0 0 0
NOV-24 10400 P 0 0 0 0 0 | 0 0 0 2799 +30 49 0 | 0 0 0 0 0
NOV-24 10500 P 0 0 0 0 0 | 0 0 0 2898 +31 50 0 | 0 0 0 0 0
NOV-24 10600 P 0 0 0 0 0 | 0 0 0 2997 +32 50 0 | 0 0 0 0 0
NOV-24 10700 P 0 0 0 0 0 | 0 0 0 3097 +33 51 0 | 0 0 0 0 0
NOV-24 10800 P 0 0 0 0 0 | 0 0 0 3196 +34 51 0 | 0 0 0 0 0
NOV-24 10900 P 0 0 0 0 0 | 0 0 0 3296 +35 52 0 | 0 0 0 0 0
NOV-24 11000 P 0 0 0 0 0 | 0 0 0 3395 +35 52 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3396 | TOTAL PUT 3396 46604 +2551
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 7614 125000 +4311
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 5629 -44 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 4629 -44 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 4329 -44 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 4129 -44 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 3829 -44 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 3729 -44 0 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3679 -44 0 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3629 -44 0 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 3579 -44 0 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3529 -44 0 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3479 -44 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 3429 -44 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 3379 -44 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3329 -44 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 3279 -44 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 3229 -44 0 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 3179 -44 0 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 3129 -44 0 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 3079 -44 0 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 3029 -45 0 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2979 -45 0 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2930 -44 41 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2880 -44 40 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2830 -44 39 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2780 -45 38 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2730 -45 38 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2680 -45 37 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2631 -45 39 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2531 -46 37 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 2432 -46 37 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2333 -47 37 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 2235 -47 37 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 2136 -49 36 0 | 0 0 0 3300 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 2039 -49 36 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1942 -51 36 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1845 -53 36 0 | 800 258 0 5230 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1750 -54 36 0 | 393 326 0 5724 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1656 -56 36 0 | 742 343 0 10250 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1563 -58 35 0 | 375 231 0 5166 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1471 -61 35 0 | 640 218 0 13180 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1381 -63 35 0 | 294 171 0 9176 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 1292 -67 35 0 | 1094 159 0 7350 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 1206 -69 34 0 | 412 172 0 5862 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 1121 -73 34 0 | 539 133 0 8542 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 1039 -76 34 0 | 459 213 0 2383 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 960 -79 34 0 | 411 89 0 7053 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 883 -83 34 0 | 160 86 0 4625 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 810 -85 33 0 | 419 35 0 8859 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 739 -89 33 0 | 1335 48 0 4584 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 672 -91 33 0 | 1020 21 0 6304 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 609 -93 33 0 | 340 36 0 631 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 543 -100 32 150 | 537 23 150 3339 -150
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 488 -100 32 0 | 1035 25 0 9588 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 439 -97 32 200 | 359 10 200 7420 -95
DEC-24 7700 C 0 0 0 0 0 | 458 458 458 396 -91 32 9 | 458 30 9 2916 +9
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 353 -94 32 700 | 654 63 700 7264 +700
DEC-24 7900 C 0 0 0 0 0 | 370 370 370 316 -94 33 20 | 408 20 20 3571 -15
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 284 -91 33 700 | 650 58 700 17182 0
DEC-24 8100 C 0 0 0 0 0 | 318 323 318 254 -89 33 45 | 600 40 45 1245 -1
DEC-24 8200 C 0 0 0 0 0 | 256 256 239 228 -86 33 100 | 300 31 100 4371 +50
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 204 -83 34 1000 | 255 45 1000 3096 +950
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 182 -81 34 0 | 360 120 0 4518 0
DEC-24 8500 C 0 0 0 0 0 | 0 0 0 164 -76 34 1200 | 256 106 1200 9777 +500
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 146 -74 34 0 | 526 46 0 8524 0
DEC-24 8700 C 0 0 0 0 0 | 0 0 0 131 -70 35 700 | 480 289 700 3902 +200
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 117 -67 35 500 | 313 13 500 4795 +489
DEC-24 8900 C 0 0 0 0 0 | 0 0 0 105 -63 35 0 | 306 87 0 1780 0
DEC-24 9000 C 0 0 0 0 0 | 120 120 120 94 -60 36 100 | 272 15 100 20232 +46
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 84 -57 36 0 | 0 0 0 0 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 76 -53 36 0 | 241 91 0 4648 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 68 -50 37 500 | 152 152 500 500 +456
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 62 -46 37 500 | 219 74 500 5491 +500
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 56 -43 37 1500 | 0 0 1500 1500 +1500
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 50 -41 38 0 | 170 8 0 1328 0
DEC-24 9700 C 0 0 0 0 0 | 0 0 0 45 -39 38 0 | 0 0 0 0 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 41 -36 38 0 | 62 62 0 1475 0
DEC-24 9900 C 0 0 0 0 0 | 0 0 0 38 -33 39 0 | 0 0 0 0 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 35 -30 39 1200 | 146 34 1200 16288 +200
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 31 -29 39 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 28 -27 40 0 | 81 34 0 673 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 26 -25 40 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 23 -24 40 0 | 77 68 0 1235 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 21 -23 40 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 19 -22 41 0 | 45 45 0 526 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 18 -20 41 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 16 -19 41 0 | 38 38 0 27 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 15 -17 42 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 14 -16 42 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 11 -15 42 0 | 65 14 0 130 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 10 -13 43 0 | 41 11 0 143 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8 -12 43 0 | 50 8 0 200 0
TOTAL CALL 0 | TOTAL CALL 9124 | TOTAL CALL 9124 268476 +5339
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 0 108 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 64 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 8 8 0 50 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 196 194 0 2876 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 244 13 0 7313 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 900 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 179 9 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 -2 36 400 | 192 18 400 16565 +100
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 2 -2 37 0 | 219 13 0 3001 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 3 -2 37 0 | 272 24 0 10073 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 5 -2 38 0 | 510 38 0 17900 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 6 -3 37 0 | 351 35 0 5454 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 8 -4 37 0 | 394 26 0 7303 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 10 -5 36 0 | 441 18 0 15369 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 13 -7 36 0 | 491 71 0 9803 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 17 -8 36 0 | 429 27 0 8649 0
DEC-24 5900 P 0 0 0 0 0 | 37 37 37 22 -9 36 54 | 612 31 54 11562 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 28 -11 36 2100 | 640 41 2100 19439 +1800
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 35 -13 36 0 | 355 64 0 3249 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 43 -16 35 0 | 622 41 0 9558 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 53 -18 35 0 | 333 96 0 7830 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 62 -24 34 0 | 729 76 0 11565 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 74 -28 34 500 | 299 49 500 5709 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 90 -31 34 1100 | 221 75 1100 5546 -42
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 107 -35 34 0 | 384 65 0 12856 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 127 -39 33 0 | 324 75 0 6347 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 150 -43 33 0 | 373 85 0 1471 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 175 -47 33 2750 | 228 101 2750 16752 +200
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 204 -51 33 0 | 312 149 0 4625 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 236 -54 32 0 | 302 231 0 13601 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 271 -58 32 900 | 393 229 900 6207 +50
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 313 -57 32 150 | 475 225 150 4164 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 359 -56 32 0 | 384 268 0 6620 0
DEC-24 7600 P 0 0 0 0 0 | 401 401 401 410 -53 32 1101 | 403 294 1101 2400 +700
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 465 -49 32 0 | 389 389 0 1370 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 527 -47 33 0 | 398 398 0 2650 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 591 -46 33 0 | 463 463 0 9 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 653 -49 33 1400 | 482 473 1400 5400 -700
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 731 -39 34 0 | 527 527 0 310 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 804 -37 34 0 | 0 0 0 500 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 880 -34 34 0 | 0 0 0 1100 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 958 -32 34 0 | 0 0 0 500 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1039 -28 35 0 | 0 0 0 500 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1121 -26 35 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1206 -22 35 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1280 -31 34 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1379 -16 36 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1468 -13 36 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1558 -10 36 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1649 -7 37 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 1741 -4 37 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 1834 -1 37 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 1928 +2 38 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2022 +4 38 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2117 +6 38 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2212 +8 38 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2308 +10 38 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2405 +13 39 0 | 0 0 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 2501 +14 39 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2599 +17 40 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 2696 +18 40 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 2794 +20 40 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 2892 +21 40 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 2990 +22 41 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3088 +23 41 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3187 +25 41 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3285 +26 41 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3384 +27 42 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3582 +29 42 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 3780 +30 43 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 3979 +32 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10455 | TOTAL PUT 10455 279227 +2108
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 19579 547703 +7447
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 2547 -50 34 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 2448 -51 33 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 2350 -52 34 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 2252 -53 33 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 2154 -55 33 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 2058 -56 33 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1962 -57 33 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1867 -59 33 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1773 -61 32 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1680 -64 32 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1588 -66 32 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1498 -69 32 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1410 -71 32 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1323 -75 31 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1239 -77 31 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 1157 -79 31 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 1077 -82 31 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 1000 -85 31 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 925 -88 31 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 853 -90 31 0 | 0 0 0 0 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 784 -92 30 0 | 0 0 0 0 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 719 -93 30 0 | 0 0 0 0 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 656 -95 30 0 | 0 0 0 0 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 582 -111 29 0 | 0 0 0 0 0
JAN-25 7500 C 0 0 0 0 0 | 0 0 0 529 -109 29 0 | 0 0 0 0 0
JAN-25 7600 C 0 0 0 0 0 | 0 0 0 482 -104 29 0 | 0 0 0 0 0
JAN-25 7700 C 0 0 0 0 0 | 0 0 0 438 -98 29 0 | 0 0 0 0 0
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 397 -98 30 0 | 0 0 0 0 0
JAN-25 7900 C 0 0 0 0 0 | 0 0 0 361 -96 30 0 | 0 0 0 0 0
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 326 -95 30 0 | 0 0 0 0 0
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 295 -93 30 0 | 0 0 0 0 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 267 -90 30 0 | 0 0 0 0 0
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 241 -88 31 0 | 0 0 0 0 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 219 -84 31 0 | 0 0 0 0 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 199 -79 31 0 | 0 0 0 0 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 180 -76 31 0 | 0 0 0 0 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 162 -74 32 0 | 0 0 0 0 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 148 -69 32 0 | 0 0 0 1500 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 135 -64 32 0 | 0 0 0 0 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 122 -62 32 500 | 0 0 500 500 +500
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 111 -58 33 0 | 0 0 0 0 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 101 -55 33 0 | 0 0 0 0 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 92 -51 33 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 84 -48 34 0 | 0 0 0 0 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 77 -45 34 0 | 0 0 0 0 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 68 -44 34 0 | 0 0 0 0 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 61 -42 34 0 | 0 0 0 0 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 56 -39 34 0 | 0 0 0 0 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 51 -37 35 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 46 -35 35 0 | 0 0 0 0 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 42 -33 35 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 38 -32 35 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 35 -30 35 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 32 -28 36 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 29 -26 36 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 26 -25 36 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 24 -24 36 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 22 -22 36 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 20 -21 37 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 18 -20 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 500 | TOTAL CALL 500 2000 +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
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 4 -3 34 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 5 -4 33 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 7 -5 34 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 9 -6 33 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 11 -8 33 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 15 -9 33 0 | 0 0 0 0 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 19 -10 33 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 24 -12 33 0 | 0 0 0 0 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 31 -13 33 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 38 -16 32 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 47 -17 32 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 57 -20 32 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 69 -22 32 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 81 -27 32 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 95 -31 31 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 111 -35 31 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 130 -39 31 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 152 -43 30 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 176 -47 30 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 204 -49 30 0 | 0 0 0 0 0
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 236 -50 30 0 | 0 0 0 0 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 271 -51 30 0 | 0 0 0 0 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 310 -51 30 0 | 0 0 0 0 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 353 -50 30 0 | 0 0 0 0 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 402 -46 30 0 | 0 0 0 0 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 452 -44 30 0 | 0 0 0 0 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 508 -38 30 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 570 -35 31 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 633 -34 31 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 691 -40 30 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 760 -38 31 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 832 -35 31 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 906 -33 31 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 982 -31 31 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1061 -27 32 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1141 -25 32 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1224 -22 32 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1308 -19 32 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1393 -16 32 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1480 -14 33 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1568 -11 33 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1658 -8 33 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 1748 -5 33 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 1840 -2 33 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 1932 0 34 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2025 +3 34 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2118 +5 34 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2213 +8 34 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2308 +10 35 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2403 +12 35 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2499 +14 35 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 2595 +15 35 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 2692 +17 35 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 2789 +19 36 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 2886 +21 36 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 2983 +22 36 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3081 +23 36 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3179 +25 36 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3277 +26 37 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3375 +27 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 500 2010 +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
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 3326 -49 31 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 3276 -49 30 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 3226 -50 30 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3176 -50 29 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3127 -50 31 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3077 -50 30 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3027 -51 29 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2978 -50 30 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2928 -51 30 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2879 -51 30 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2829 -52 29 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2780 -52 30 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2731 -52 30 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2681 -54 29 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2583 -55 29 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2486 -56 29 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2389 -57 29 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2293 -59 29 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2197 -61 29 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2103 -62 29 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2009 -65 29 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1917 -67 29 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1826 -69 29 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1737 -70 29 0 | 0 0 0 4450 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1649 -73 29 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1563 -75 29 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1478 -78 28 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1396 -80 28 150 | 0 0 150 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1316 -82 28 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1238 -84 28 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1162 -86 28 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1089 -87 28 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1018 -89 28 0 | 0 0 0 1950 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 951 -90 28 0 | 186 186 0 4000 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 885 -91 28 0 | 0 0 0 350 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 823 -92 28 0 | 0 0 0 2800 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 763 -92 28 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 703 -96 28 0 | 0 0 0 2900 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 649 -95 28 0 | 686 686 0 1657 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 600 -93 28 600 | 0 0 600 2750 +600
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 555 -89 28 0 | 0 0 0 800 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 513 -88 28 650 | 221 34 650 1300 +400
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 473 -88 28 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 437 -87 28 700 | 316 238 700 6700 +300
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 404 -84 28 0 | 340 216 0 1200 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 373 -82 28 0 | 317 317 0 1101 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 344 -80 28 0 | 0 0 0 3400 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 318 -77 29 975 | 353 139 975 1637 +600
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 294 -74 29 0 | 353 328 0 390 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 271 -72 29 0 | 307 307 0 1623 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 251 -68 29 0 | 274 274 0 107 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 231 -66 29 200 | 0 0 200 2000 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 214 -63 30 0 | 0 0 0 300 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 198 -60 30 0 | 416 189 0 1253 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 186 -54 30 0 | 0 0 0 0 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 170 -53 30 200 | 0 0 200 2300 +100
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 158 -50 30 0 | 0 0 0 1000 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 146 -48 31 0 | 0 0 0 2900 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 136 -44 31 0 | 0 0 0 0 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 126 -42 31 0 | 0 0 0 2200 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 117 -39 31 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 108 -38 31 0 | 224 224 0 7 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 101 -35 32 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 93 -34 32 0 | 0 0 0 1700 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 87 -31 32 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 81 -29 32 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 75 -28 32 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 70 -26 32 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 65 -25 33 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 61 -23 33 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 57 -21 33 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 53 -20 33 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 50 -19 33 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 46 -18 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3475 | TOTAL CALL 3475 76230 +2000
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 31 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 -5 26 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 2 -5 28 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 3 -5 28 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 4 -5 29 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 5 -5 29 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 6 -6 29 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 8 -7 29 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 11 -8 29 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 14 -9 29 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 18 -11 29 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 22 -13 29 0 | 0 0 0 4550 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 28 -14 29 0 | 0 0 0 2550 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 34 -17 29 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 42 -19 29 0 | 528 338 0 3867 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 51 -21 29 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 62 -22 29 0 | 0 0 0 7425 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 76 -23 29 0 | 0 0 0 1700 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 90 -25 29 0 | 337 120 0 3430 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 106 -27 29 0 | 381 381 0 3595 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 125 -28 29 1150 | 160 160 1150 4170 +569
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 142 -33 28 0 | 177 139 0 4050 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 162 -37 28 0 | 197 146 0 2444 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 183 -42 28 0 | 173 173 0 3451 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 208 -45 28 0 | 194 181 0 3450 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 236 -48 28 0 | 214 214 0 1850 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 267 -51 28 0 | 279 279 0 4200 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 301 -52 27 0 | 433 266 0 2097 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 337 -55 27 400 | 0 0 400 6510 +400
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 378 -54 27 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 422 -54 27 0 | 0 0 0 4654 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 470 -51 27 0 | 0 0 0 2050 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 521 -49 27 600 | 0 0 600 1500 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 575 -46 27 0 | 0 0 0 781 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 641 -37 28 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 697 -41 28 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 758 -43 28 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 831 -34 28 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 900 -32 28 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 972 -29 29 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1046 -26 29 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1122 -23 29 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1199 -21 29 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1278 -18 29 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1359 -15 30 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1441 -13 30 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1525 -10 30 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1610 -7 30 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1696 -4 30 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1784 -1 30 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1872 +1 31 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1961 +4 31 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2051 +6 31 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2142 +9 31 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2233 +10 31 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2326 +13 32 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2418 +14 32 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2512 +17 32 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2606 +19 32 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2700 +20 32 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2795 +22 32 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2890 +23 33 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2986 +25 33 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3082 +27 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3178 +28 33 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3275 +29 33 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3371 +30 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2150 | TOTAL PUT 2150 85036 +969
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 5625 161266 +2969
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 3747 -48 29 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3648 -48 30 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3548 -49 29 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3449 -49 29 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3350 -50 29 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3251 -51 29 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3153 -51 29 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3055 -52 29 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2957 -53 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2909 -53 29 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2860 -54 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2812 -54 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2764 -54 29 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2716 -55 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2668 -56 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2573 -57 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2478 -59 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2385 -60 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2293 -61 28 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2201 -63 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2112 -64 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2023 -66 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1936 -67 28 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1850 -69 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1766 -71 28 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1684 -72 28 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1603 -74 27 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1524 -76 27 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1448 -77 27 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1373 -78 27 0 | 0 0 0 2100 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1300 -80 27 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1230 -81 27 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1162 -81 27 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1096 -82 27 0 | 0 0 0 700 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1032 -83 27 0 | 1420 277 0 2249 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 971 -84 27 0 | 0 0 0 300 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 912 -84 27 0 | 240 240 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 856 -83 27 200 | 0 0 200 200 +200
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 808 -77 27 0 | 207 207 0 900 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 757 -76 27 0 | 0 0 0 2000 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 706 -77 27 0 | 177 177 0 1100 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 661 -74 27 100 | 0 0 100 3200 +100
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 620 -74 27 0 | 0 0 0 2100 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 581 -75 27 0 | 0 0 0 350 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 544 -75 27 0 | 0 0 0 4950 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 509 -75 27 0 | 0 0 0 800 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 477 -75 27 0 | 0 0 0 1500 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 451 -70 27 0 | 0 0 0 200 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 423 -69 28 0 | 0 0 0 0 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 396 -68 28 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 371 -67 28 0 | 0 0 0 0 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 347 -66 28 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 325 -65 28 0 | 691 689 0 725 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 304 -64 28 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 285 -63 28 0 | 0 0 0 0 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 261 -67 28 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 244 -66 28 0 | 0 0 0 0 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 228 -65 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 214 -63 28 0 | 0 0 0 0 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 200 -62 28 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 187 -61 29 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 175 -59 29 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 164 -57 29 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 153 -57 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 143 -55 29 0 | 0 0 0 0 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 134 -54 29 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 126 -52 29 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 118 -51 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 110 -50 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 104 -48 29 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 97 -47 29 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 91 -46 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 85 -45 30 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 80 -43 30 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 75 -42 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 40726 +300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 5 -4 29 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 7 -4 29 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 9 -5 29 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 11 -6 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 13 -6 29 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 14 -7 28 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 16 -7 28 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 18 -7 29 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 20 -8 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 22 -9 28 0 | 145 145 0 3800 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 27 -10 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 32 -12 28 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 39 -13 28 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 47 -14 28 0 | 182 176 0 90 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 55 -16 28 0 | 0 0 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 66 -17 28 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 77 -19 28 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 90 -20 28 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 104 -22 28 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 120 -24 28 0 | 455 455 0 3089 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 142 -21 28 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 162 -22 28 0 | 0 0 0 1400 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 184 -23 28 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 205 -27 28 0 | 0 0 0 2100 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 228 -30 27 0 | 0 0 0 3800 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 253 -34 27 0 | 0 0 0 2700 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 280 -38 27 0 | 0 0 0 250 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 310 -40 27 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 345 -40 27 0 | 0 0 0 1250 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 375 -47 26 0 | 351 351 0 2200 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 412 -50 26 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 454 -49 26 0 | 0 0 0 5300 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 498 -48 26 200 | 0 0 200 905 +200
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 545 -47 26 0 | 0 0 0 1050 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 596 -44 26 0 | 0 0 0 2250 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 648 -42 26 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 703 -39 26 100 | 0 0 100 100 +100
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 765 -36 26 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 825 -38 27 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 888 -38 27 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 961 -30 27 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1029 -30 27 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1099 -29 27 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1171 -28 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1244 -27 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1319 -26 28 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1395 -25 28 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1473 -24 28 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1552 -23 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1633 -22 28 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1715 -20 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1798 -19 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1882 -18 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1968 -16 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2054 -15 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2141 -14 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2229 -12 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2318 -10 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2407 -10 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2497 -8 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2588 -7 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2680 -5 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2772 -4 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2864 -3 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2958 -1 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3051 0 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3145 +1 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3239 +2 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3334 +4 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3429 +5 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 42090 +300
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 600 82816 +600
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 2895 -53 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2848 -54 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2801 -54 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2754 -55 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2708 -55 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2661 -56 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2570 -56 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2479 -58 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2389 -59 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2301 -60 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2214 -61 28 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2128 -62 28 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2044 -63 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1961 -65 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1880 -66 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1801 -66 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1723 -68 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1647 -69 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1573 -70 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1500 -71 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1430 -72 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1361 -73 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1295 -73 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1230 -74 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1168 -75 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1108 -75 27 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1049 -76 27 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 993 -75 27 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 939 -75 26 0 | 0 0 0 900 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 887 -75 26 0 | 0 0 0 600 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 839 -73 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 793 -70 26 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 746 -71 26 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 708 -67 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 668 -67 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 631 -66 26 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 596 -65 27 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 563 -63 27 0 | 0 0 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 531 -62 27 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 501 -60 27 0 | 0 0 0 150 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 474 -58 27 0 | 0 0 0 1500 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 447 -56 27 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 422 -54 27 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 399 -51 27 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 377 -49 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 356 -47 27 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 325 -56 27 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 306 -54 27 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 287 -53 27 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 270 -51 27 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 254 -49 27 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 239 -48 27 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 224 -47 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 211 -45 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 198 -44 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 186 -42 27 0 | 0 0 0 0 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 175 -40 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 164 -39 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 154 -38 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 145 -36 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 136 -35 27 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 128 -34 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 120 -33 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 112 -32 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 106 -30 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 99 -30 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4223 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 4750 P 0 0 0 0 0 | 0 0 0 30 -6 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 33 -7 28 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 36 -7 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 39 -8 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 43 -8 28 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 46 -9 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 55 -9 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 64 -11 28 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 74 -12 28 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 86 -13 28 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 99 -14 28 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 113 -15 28 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 129 -16 28 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 146 -18 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 165 -19 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 186 -19 27 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 212 -17 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 233 -21 27 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 257 -24 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 282 -27 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 309 -31 27 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 339 -33 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 371 -35 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 405 -37 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 442 -39 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 482 -39 26 0 | 0 0 0 1500 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 523 -40 26 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 568 -38 26 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 614 -38 26 0 | 0 0 0 300 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 663 -37 26 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 714 -36 26 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 768 -33 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 824 -31 26 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 889 -24 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 950 -23 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1013 -22 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1077 -22 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1144 -20 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1212 -19 27 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1281 -18 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1353 -17 27 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1425 -16 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1500 -14 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1575 -13 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1652 -12 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1731 -10 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1810 -9 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1891 -7 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1972 -6 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2055 -4 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2139 -2 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2224 -1 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2309 0 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2396 +2 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2483 +3 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2571 +5 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2660 +7 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2749 +8 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2839 +9 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2930 +11 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3021 +12 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3113 +13 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3205 +14 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3297 +15 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3391 +17 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3484 +17 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3593 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7816 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 3814 -48 26 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3715 -49 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3617 -49 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3519 -49 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3422 -49 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3325 -49 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3228 -50 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3133 -50 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3038 -51 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2944 -51 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2851 -51 26 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2758 -52 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2577 -53 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2401 -54 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2230 -55 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2065 -56 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1906 -57 26 0 | 0 0 0 900 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1754 -59 25 0 | 0 0 0 1200 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1610 -60 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1473 -61 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1344 -61 25 0 | 0 0 0 300 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1223 -61 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1110 -61 25 0 | 0 0 0 300 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1004 -61 25 0 | 0 0 0 200 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 906 -61 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 816 -60 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 736 -53 25 0 | 0 0 0 650 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 664 -45 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 598 -37 25 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 538 -29 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 483 -22 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 434 -15 26 0 | 0 0 0 150 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 390 -8 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 350 -2 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 313 +3 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 281 +9 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 252 +13 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 226 +17 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 203 +21 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 182 +24 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 163 +26 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 146 +27 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 131 +29 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 118 +30 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 106 +31 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3700 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 5 0 26 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 16 -1 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 19 -2 26 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 24 -2 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 29 -3 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 35 -3 26 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 42 -3 26 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 49 -4 26 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 68 -5 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 92 -6 26 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 121 -7 26 0 | 0 0 0 1500 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 156 -8 26 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 197 -9 26 0 | 0 0 0 900 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 245 -11 25 0 | 0 0 0 900 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 301 -12 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 364 -13 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 435 -13 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 514 -13 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 601 -13 25 0 | 0 0 0 100 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 695 -13 25 0 | 0 0 0 400 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 797 -13 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 907 -12 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1027 -5 25 0 | 0 0 0 650 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1155 +3 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1289 +11 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1429 +19 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1574 +26 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1725 +33 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1881 +40 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2041 +46 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2204 +51 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2372 +57 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2543 +61 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2717 +65 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2894 +69 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3073 +72 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3254 +74 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3437 +75 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3622 +77 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3809 +78 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3997 +79 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5950 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9650 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 3829 -51 24 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3732 -51 24 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3635 -52 24 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3539 -52 24 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3443 -53 24 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3348 -53 24 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3254 -54 24 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3160 -55 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3068 -56 24 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2976 -57 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2886 -58 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2797 -59 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2622 -61 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2453 -63 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2290 -64 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2133 -66 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1983 -68 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1840 -69 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1704 -70 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1575 -71 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1453 -72 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1339 -72 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1231 -72 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1131 -71 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1037 -71 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 950 -70 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 871 -68 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 798 -66 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 730 -64 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 668 -61 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 611 -58 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 558 -56 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 510 -53 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 466 -50 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 425 -48 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 388 -45 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 355 -42 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 324 -40 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 296 -37 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 270 -35 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 247 -32 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 225 -31 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 9 -3 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 12 -3 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 15 -4 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 19 -4 24 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 23 -5 24 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 28 -5 24 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 34 -6 24 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 40 -7 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 48 -8 24 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 56 -9 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 66 -10 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 77 -11 24 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 102 -13 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 133 -15 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 170 -16 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 213 -18 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 263 -20 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 320 -21 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 384 -22 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 455 -23 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 533 -24 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 619 -24 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 711 -24 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 811 -23 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 917 -23 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1030 -22 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1151 -20 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1278 -18 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1410 -16 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1548 -13 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1691 -10 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1838 -8 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1990 -5 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2146 -2 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2305 0 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2468 +3 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2635 +6 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2804 +8 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2976 +11 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3150 +13 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3327 +16 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3505 +17 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 3849 -62 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3759 -63 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3669 -65 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3580 -66 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3492 -67 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3405 -68 30 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3318 -70 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3232 -71 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3148 -71 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3064 -73 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2981 -74 29 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2899 -75 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2737 -78 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2580 -80 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2426 -82 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2277 -84 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2132 -86 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1991 -88 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1855 -89 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1724 -90 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1597 -92 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1476 -92 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1359 -92 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1247 -93 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1140 -93 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1042 -89 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 948 -88 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 860 -87 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 777 -85 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 699 -83 23 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 626 -81 22 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 558 -79 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 495 -76 22 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 437 -73 21 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 384 -69 21 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 335 -66 21 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 290 -63 20 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 250 -59 20 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 214 -55 20 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 182 -50 20 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 153 -47 19 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 128 -42 19 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 106 -38 19 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 87 -34 18 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 70 -31 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-26 3900 P 0 0 0 0 0 | 0 0 0 85 -14 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 95 -15 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 105 -17 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 116 -18 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 128 -19 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 141 -20 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 154 -22 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 168 -23 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 184 -23 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 200 -25 30 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 217 -26 29 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 235 -27 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 273 -30 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 316 -32 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 362 -34 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 413 -36 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 468 -38 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 527 -40 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 591 -41 27 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 660 -42 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 733 -44 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 812 -44 25 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 895 -44 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 983 -45 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1076 -45 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1178 -41 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1284 -40 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1396 -39 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1513 -37 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1635 -35 23 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1762 -33 22 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1894 -31 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2031 -28 22 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2173 -25 21 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2320 -21 21 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2471 -18 21 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2626 -15 20 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2786 -11 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2950 -7 20 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3118 -2 20 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3289 +1 19 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3464 +6 19 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3642 +10 19 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3823 +14 18 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4006 +17 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-27 3900 C 0 0 0 0 0 | 0 0 0 3978 -65 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3893 -66 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3809 -67 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3726 -67 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3644 -68 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3562 -69 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3481 -70 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3401 -71 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3322 -72 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3244 -72 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3166 -74 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3090 -74 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2939 -76 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2791 -78 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2647 -79 28 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2507 -80 28 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2370 -81 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2237 -82 27 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2107 -83 27 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1981 -84 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1859 -85 26 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1741 -85 26 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1626 -86 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1516 -85 25 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1409 -85 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1306 -85 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1211 -84 24 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1120 -83 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1032 -83 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 949 -82 23 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 870 -80 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 795 -78 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 724 -77 22 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 657 -75 22 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 594 -72 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 535 -70 21 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 479 -68 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 428 -64 20 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 380 -62 20 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 336 -58 20 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 295 -56 19 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 258 -52 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 177 -17 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 192 -18 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 208 -19 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 225 -19 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 243 -20 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 261 -21 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 280 -22 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 300 -23 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 321 -24 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 343 -24 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 365 -26 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 389 -26 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 438 -28 29 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 490 -30 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 546 -31 28 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 606 -32 28 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 669 -33 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 736 -34 27 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 806 -35 27 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 880 -36 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 958 -37 26 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1040 -37 26 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1125 -38 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1215 -37 25 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1308 -37 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1405 -37 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1510 -36 24 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1619 -35 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1731 -35 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1848 -34 23 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1969 -32 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2094 -30 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2223 -29 22 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2356 -27 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2493 -24 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2634 -22 21 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2778 -20 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2927 -16 20 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3079 -14 20 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3235 -10 20 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3394 -8 19 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3557 -4 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4108 -71 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4028 -71 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3948 -72 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3869 -73 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3791 -74 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3713 -75 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3636 -76 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3560 -77 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3485 -78 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3410 -79 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3336 -80 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3263 -81 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3119 -82 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2978 -84 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2840 -85 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2705 -86 28 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2573 -88 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2444 -89 27 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2318 -90 27 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2195 -91 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2075 -92 26 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1958 -93 26 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1845 -93 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1735 -93 25 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1627 -94 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1524 -93 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1427 -93 24 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1334 -92 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1244 -92 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1157 -91 23 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1074 -90 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 995 -89 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 918 -88 22 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 846 -86 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 776 -85 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 710 -83 21 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 648 -80 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 589 -77 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 533 -75 20 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 481 -72 20 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 431 -70 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 385 -67 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 268 -23 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 288 -23 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 308 -24 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 329 -25 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 351 -26 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 373 -27 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 396 -28 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 420 -29 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 445 -30 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 470 -31 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 496 -32 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 523 -33 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 579 -34 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 638 -36 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 700 -37 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 765 -38 28 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 833 -40 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 904 -41 27 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 978 -42 27 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1055 -43 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1135 -44 26 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1218 -45 26 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1305 -45 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1395 -45 25 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1487 -46 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1584 -45 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1687 -45 24 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1794 -44 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1904 -44 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2017 -43 23 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2134 -42 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2255 -41 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2378 -40 22 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2506 -38 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2636 -37 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2770 -35 21 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2908 -32 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3049 -29 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3193 -27 20 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3341 -24 20 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3491 -22 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3645 -19 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 3715 -83 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3643 -83 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3571 -84 30 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3500 -85 30 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3430 -86 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3291 -88 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3155 -89 29 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3021 -91 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2890 -92 28 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2761 -94 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2635 -95 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2512 -96 27 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2391 -98 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2273 -98 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2157 -100 26 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2045 -99 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1935 -100 25 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1827 -101 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1722 -101 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1625 -100 24 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1530 -101 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1438 -100 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1349 -100 23 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1263 -99 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1180 -98 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1100 -97 22 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1023 -96 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 949 -94 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 878 -93 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 810 -91 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 745 -89 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 683 -87 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 624 -85 20 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 568 -82 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 515 -80 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 535 -35 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 563 -35 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 591 -36 30 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 620 -37 30 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 650 -38 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 711 -40 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 775 -41 29 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 841 -43 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 910 -44 28 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 981 -46 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1055 -47 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1132 -48 27 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1211 -50 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1293 -50 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1377 -52 26 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1465 -51 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1555 -52 25 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1647 -53 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1742 -53 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1845 -52 24 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1950 -53 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2058 -52 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2169 -52 23 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2283 -51 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2400 -50 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2520 -49 22 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2643 -48 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2769 -46 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2898 -45 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3030 -43 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3165 -41 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3303 -39 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3444 -37 20 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3588 -34 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3735 -32 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.02
MARKET TOTAL 49254 1096926 +16856
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED