HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-24 9000 13250 45 34 0 0 19813 -49
C DEC-24 8000 8491 155 31 203 140 18323 -129
C MAR-25 7600 5046 409 26 0 0 3000 -191
P DEC-24 7000 4032 219 29 210 154 17821 +44
C OCT-24 7800 3246 12 52 49 9 4398 -55
P DEC-24 6500 3056 92 31 98 64 5296 +18
P OCT-24 7100 2802 49 46 54 10 2988 +34
C NOV-24 7600 2622 176 34 321 160 3117 -165
C OCT-24 7600 2580 29 48 113 19 2800 -108
C DEC-24 10000 2500 15 38 0 0 15088 -20
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 OCT 2024, MONDAY 15 OCT 2024, TUESDAY
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 2587 -294 0 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 2537 -294 0 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 2487 -294 0 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 2437 -294 0 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 2387 -294 0 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 2337 -294 0 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 2287 -294 0 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 2187 -294 0 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 2087 -294 0 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 1987 -294 0 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 1887 -294 0 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 1787 -294 0 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 1687 -294 0 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 1587 -294 0 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 1487 -294 0 0 | 349 349 0 10 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 1387 -294 0 0 | 287 287 0 1050 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 1287 -294 0 0 | 324 140 0 3203 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 1187 -294 0 0 | 397 83 0 2733 0
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 1087 -294 0 0 | 1921 71 0 4506 0
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 987 -294 0 0 | 1804 39 0 4717 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 887 -294 0 0 | 253 27 0 4203 0
OCT-24 6500 C 0 0 0 0 0 | 0 0 0 788 -293 53 0 | 1824 18 0 3036 0
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 690 -295 54 0 | 1725 17 0 4407 0
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 594 -292 55 0 | 945 9 0 2399 0
OCT-24 6800 C 0 0 0 0 0 | 0 0 0 495 -292 48 0 | 851 9 0 6146 0
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 402 -286 47 0 | 250 8 0 4091 0
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 315 -276 46 130 | 1012 6 130 2684 +120
OCT-24 7100 C 0 0 0 0 0 | 0 0 0 236 -261 46 0 | 582 5 0 3150 0
OCT-24 7200 C 0 0 0 0 0 | 300 303 217 167 -240 45 11 | 303 3 11 1383 +11
OCT-24 7300 C 0 0 0 0 0 | 150 172 86 113 -214 45 957 | 457 9 957 2529 +698
OCT-24 7400 C 0 0 0 0 0 | 231 231 58 73 -179 45 976 | 431 4 976 2888 +101
OCT-24 7500 C 0 0 0 0 0 | 166 166 35 47 -145 47 1886 | 468 3 1886 3071 +696
OCT-24 7600 C 0 0 0 0 0 | 104 113 19 29 -108 48 2580 | 426 19 2580 2800 +1170
OCT-24 7700 C 0 0 0 0 0 | 73 74 11 18 -77 49 1525 | 360 3 1525 2508 +1065
OCT-24 7800 C 0 0 0 0 0 | 49 49 9 12 -55 52 3246 | 520 4 3246 4398 +1286
OCT-24 7900 C 0 0 0 0 0 | 15 17 5 7 -40 53 1436 | 410 4 1436 2626 -480
OCT-24 8000 C 0 0 0 0 0 | 11 11 3 5 -27 55 1722 | 351 3 1722 6112 +249
OCT-24 8100 C 0 0 0 0 0 | 5 6 2 3 -18 57 1069 | 417 2 1069 970 -752
OCT-24 8200 C 0 0 0 0 0 | 5 5 2 2 -13 59 283 | 349 2 283 1122 0
OCT-24 8300 C 0 0 0 0 0 | 4 4 2 1 -9 58 311 | 371 2 311 2846 -102
OCT-24 8400 C 0 0 0 0 0 | 4 4 1 1 -6 63 70 | 245 1 70 566 +20
OCT-24 8500 C 0 0 0 0 0 | 0 0 0 1 -4 68 0 | 257 9 0 1930 0
OCT-24 8600 C 0 0 0 0 0 | 0 0 0 1 -2 72 0 | 172 9 0 718 0
OCT-24 8700 C 0 0 0 0 0 | 0 0 0 1 -1 77 0 | 207 8 0 128 0
OCT-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 150 3 0 177 0
OCT-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 97 4 0 451 0
OCT-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 106 3 0 611 0
OCT-24 9100 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 145 7 0 193 0
OCT-24 9200 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 112 5 0 935 0
OCT-24 9300 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 106 6 0 69 0
OCT-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 98 3 0 284 0
OCT-24 9500 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 83 3 0 2001 0
OCT-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 78 4 0 512 0
OCT-24 9700 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 64 8 0 39 0
OCT-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 59 3 0 110 0
OCT-24 9900 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 52 4 0 9 0
OCT-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 47 2 0 3194 0
OCT-24 10100 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 4 2 0 58 0
TOTAL CALL 0 | TOTAL CALL 16202 | TOTAL CALL 16202 91573 +4082
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 0 179 0 | 0 0 0 0 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 4 4 0 612 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 0 0 0 0 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 1 1 0 68 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 1 1 0 222 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 6 1 0 159 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 6 6 0 1300 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 8 2 0 111 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 10 5 0 82 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 40 3 0 1003 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 82 1 0 1888 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 52 2 0 781 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 34 2 0 3000 0
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 105 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 85 0 | 238 3 0 2332 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 267 4 0 3086 0
OCT-24 6200 P 0 0 0 0 0 | 1 1 1 1 0 72 149 | 335 1 149 3738 0
OCT-24 6300 P 0 0 0 0 0 | 1 1 1 1 0 66 22 | 229 1 22 3117 0
OCT-24 6400 P 0 0 0 0 0 | 1 2 1 1 0 59 558 | 298 1 558 2665 +546
OCT-24 6500 P 0 0 0 0 0 | 1 4 1 1 0 53 452 | 370 1 452 3370 +20
OCT-24 6600 P 0 0 0 0 0 | 3 6 3 3 +2 54 235 | 447 3 235 2791 0
OCT-24 6700 P 0 0 0 0 0 | 4 8 3 5 +4 52 1206 | 236 3 1206 4088 +330
OCT-24 6800 P 0 0 0 0 0 | 4 12 4 9 +7 50 2035 | 239 4 2035 4603 +173
OCT-24 6900 P 0 0 0 0 0 | 4 21 4 16 +12 48 1573 | 220 4 1573 4041 +85
OCT-24 7000 P 0 0 0 0 0 | 8 30 6 29 +21 47 2389 | 222 6 2389 3174 +420
OCT-24 7100 P 0 0 0 0 0 | 10 54 10 49 +34 46 2802 | 283 10 2802 2988 +94
OCT-24 7200 P 0 0 0 0 0 | 16 96 16 80 +54 45 697 | 257 16 697 1454 -176
OCT-24 7300 P 0 0 0 0 0 | 36 137 30 125 +82 44 770 | 266 30 770 3448 +255
OCT-24 7400 P 0 0 0 0 0 | 59 121 51 185 +116 45 560 | 278 38 560 2557 +48
OCT-24 7500 P 0 0 0 0 0 | 95 166 89 259 +155 46 468 | 402 50 468 2374 +80
OCT-24 7600 P 0 0 0 0 0 | 140 186 140 342 +188 48 56 | 354 64 56 3002 +18
OCT-24 7700 P 0 0 0 0 0 | 220 220 209 432 +217 50 107 | 420 90 107 1015 +2
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 524 +240 51 0 | 500 117 0 1442 -105
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 623 +259 57 0 | 413 195 0 248 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 721 +272 61 0 | 544 170 0 531 0
OCT-24 8100 P 0 0 0 0 0 | 0 0 0 815 +274 53 0 | 382 210 0 421 0
OCT-24 8200 P 0 0 0 0 0 | 0 0 0 914 +280 54 0 | 371 286 0 119 0
OCT-24 8300 P 0 0 0 0 0 | 0 0 0 1014 +285 58 0 | 0 0 0 800 0
OCT-24 8400 P 0 0 0 0 0 | 0 0 0 1114 +288 63 0 | 0 0 0 0 0
OCT-24 8500 P 0 0 0 0 0 | 0 0 0 1213 +290 0 0 | 0 0 0 0 0
OCT-24 8600 P 0 0 0 0 0 | 0 0 0 1313 +291 0 0 | 0 0 0 0 0
OCT-24 8700 P 0 0 0 0 0 | 0 0 0 1413 +292 0 0 | 0 0 0 0 0
OCT-24 8800 P 0 0 0 0 0 | 0 0 0 1513 +293 0 0 | 0 0 0 0 0
OCT-24 8900 P 0 0 0 0 0 | 0 0 0 1613 +293 0 0 | 0 0 0 0 0
OCT-24 9000 P 0 0 0 0 0 | 0 0 0 1713 +293 0 0 | 0 0 0 0 0
OCT-24 9100 P 0 0 0 0 0 | 0 0 0 1813 +294 0 0 | 0 0 0 0 0
OCT-24 9200 P 0 0 0 0 0 | 0 0 0 1913 +294 0 0 | 0 0 0 0 0
OCT-24 9300 P 0 0 0 0 0 | 0 0 0 2013 +294 0 0 | 0 0 0 0 0
OCT-24 9400 P 0 0 0 0 0 | 0 0 0 2113 +294 0 0 | 0 0 0 0 0
OCT-24 9500 P 0 0 0 0 0 | 0 0 0 2213 +294 0 0 | 0 0 0 0 0
OCT-24 9600 P 0 0 0 0 0 | 0 0 0 2313 +294 0 0 | 0 0 0 0 0
OCT-24 9700 P 0 0 0 0 0 | 0 0 0 2413 +294 0 0 | 0 0 0 0 0
OCT-24 9800 P 0 0 0 0 0 | 0 0 0 2513 +294 0 0 | 0 0 0 0 0
OCT-24 9900 P 0 0 0 0 0 | 0 0 0 2613 +294 0 0 | 0 0 0 0 0
OCT-24 10000 P 0 0 0 0 0 | 0 0 0 2713 +294 0 0 | 0 0 0 0 0
OCT-24 10100 P 0 0 0 0 0 | 0 0 0 2813 +294 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14079 | TOTAL PUT 14079 74964 +1790
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 30281 166537 +5872
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 2611 -298 0 0 | 0 0 0 0 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 2561 -298 0 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 2511 -298 0 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 2461 -298 0 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 2411 -298 0 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 2361 -298 0 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 2311 -298 0 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 2212 -297 46 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 2112 -297 44 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 2012 -298 41 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 1913 -297 42 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 1814 -296 42 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 1715 -296 41 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 1617 -295 41 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 1519 -294 41 0 | 0 0 0 0 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 1422 -293 40 0 | 356 356 0 4 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 1326 -291 40 0 | 329 285 0 687 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 1231 -290 39 0 | 294 218 0 295 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 1137 -288 39 0 | 226 207 0 704 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 1045 -285 38 0 | 162 143 0 1600 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 954 -283 38 0 | 364 240 0 1304 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 866 -279 37 0 | 207 95 0 1011 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 781 -275 37 0 | 164 80 0 532 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 699 -270 36 0 | 414 64 0 456 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 620 -264 36 0 | 397 27 0 4483 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 545 -258 35 0 | 339 20 0 1955 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 474 -251 35 0 | 299 17 0 4872 0
NOV-24 7100 C 0 0 0 0 0 | 0 0 0 402 -248 33 0 | 444 11 0 984 0
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 343 -237 33 0 | 426 10 0 1028 0
NOV-24 7300 C 0 0 0 0 0 | 285 285 285 292 -221 33 6 | 285 13 6 5256 -6
NOV-24 7400 C 0 0 0 0 0 | 329 345 225 248 -197 33 571 | 550 22 571 2445 +562
NOV-24 7500 C 0 0 0 0 0 | 368 368 187 209 -181 34 1967 | 368 15 1967 2517 +1151
NOV-24 7600 C 0 0 0 0 0 | 321 321 160 176 -165 34 2622 | 446 12 2622 3117 +864
NOV-24 7700 C 0 0 0 0 0 | 277 277 134 150 -147 35 894 | 875 11 894 4702 +650
NOV-24 7800 C 0 0 0 0 0 | 122 122 122 127 -131 35 165 | 463 80 165 122 +42
NOV-24 7900 C 0 0 0 0 0 | 0 0 0 107 -117 36 0 | 283 66 0 326 0
NOV-24 8000 C 0 0 0 0 0 | 83 83 83 91 -103 36 1540 | 384 23 1540 7158 -286
NOV-24 8100 C 0 0 0 0 0 | 0 0 0 77 -91 37 0 | 349 19 0 3680 0
NOV-24 8200 C 0 0 0 0 0 | 88 88 64 65 -81 37 75 | 258 64 75 3020 +20
NOV-24 8300 C 0 0 0 0 0 | 63 64 63 55 -72 38 146 | 402 63 146 1917 +146
NOV-24 8400 C 0 0 0 0 0 | 62 62 49 46 -64 38 124 | 426 49 124 374 +76
NOV-24 8500 C 0 0 0 0 0 | 68 68 68 39 -57 39 150 | 457 68 150 8191 0
NOV-24 8600 C 0 0 0 0 0 | 28 28 28 33 -50 39 315 | 405 28 315 587 +303
NOV-24 8700 C 0 0 0 0 0 | 43 43 24 29 -43 40 145 | 209 24 145 5138 +9
NOV-24 8800 C 0 0 0 0 0 | 25 25 20 26 -36 41 1245 | 183 20 1245 4598 +1006
NOV-24 8900 C 0 0 0 0 0 | 29 29 18 22 -32 41 50 | 255 18 50 436 +50
NOV-24 9000 C 0 0 0 0 0 | 30 30 17 19 -28 42 1041 | 206 17 1041 2184 +142
NOV-24 9100 C 0 0 0 0 0 | 25 25 19 16 -25 42 295 | 186 19 295 506 +106
NOV-24 9200 C 0 0 0 0 0 | 19 20 19 14 -22 43 32 | 250 19 32 133 +8
NOV-24 9300 C 0 0 0 0 0 | 14 14 14 12 -20 43 30 | 97 14 30 121 0
NOV-24 9400 C 0 0 0 0 0 | 0 0 0 10 -18 43 0 | 103 32 0 17 0
NOV-24 9500 C 0 0 0 0 0 | 0 0 0 9 -16 44 0 | 92 27 0 3860 0
NOV-24 9600 C 0 0 0 0 0 | 13 13 9 8 -14 45 154 | 93 9 154 1002 -148
NOV-24 9700 C 0 0 0 0 0 | 0 0 0 7 -13 45 0 | 102 23 0 537 0
NOV-24 9800 C 0 0 0 0 0 | 0 0 0 6 -11 46 0 | 96 25 0 68 0
NOV-24 9900 C 0 0 0 0 0 | 0 0 0 5 -10 46 0 | 119 19 0 43 0
NOV-24 10000 C 0 0 0 0 0 | 9 9 9 4 -9 46 7 | 120 9 7 966 -7
NOV-24 10100 C 0 0 0 0 0 | 0 0 0 3 -9 45 0 | 0 0 0 0 0
NOV-24 10200 C 0 0 0 0 0 | 0 0 0 2 -9 44 0 | 0 0 0 0 0
NOV-24 10300 C 0 0 0 0 0 | 0 0 0 1 -9 42 0 | 0 0 0 0 0
NOV-24 10400 C 0 0 0 0 0 | 0 0 0 1 -8 43 0 | 102 102 0 36 0
NOV-24 10500 C 0 0 0 0 0 | 0 0 0 1 -7 45 0 | 0 0 0 0 0
NOV-24 10600 C 0 0 0 0 0 | 0 0 0 1 -6 46 0 | 0 0 0 0 0
NOV-24 10700 C 0 0 0 0 0 | 0 0 0 1 -5 47 0 | 0 0 0 0 0
NOV-24 10800 C 0 0 0 0 0 | 0 0 0 1 -4 48 0 | 0 0 0 0 0
NOV-24 10900 C 0 0 0 0 0 | 0 0 0 1 -3 49 0 | 68 13 0 83 0
NOV-24 11000 C 0 0 0 0 0 | 0 0 0 1 -2 50 0 | 53 51 0 29 0
TOTAL CALL 0 | TOTAL CALL 11574 | TOTAL CALL 11574 83084 +4688
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 56 0 | 0 0 0 0 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 3 3 0 16 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 4 4 0 145 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 13 4 0 545 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 36 4 0 1055 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 67 5 0 736 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 35 6 0 2540 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 3 +2 45 0 | 64 17 0 1608 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 4 +3 44 0 | 46 9 0 23 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 5 +3 43 0 | 96 12 0 3047 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 6 +3 41 0 | 58 11 0 71 0
NOV-24 5800 P 0 0 0 0 0 | 10 10 10 9 +4 42 13 | 163 10 13 1617 0
NOV-24 5900 P 0 0 0 0 0 | 12 12 12 11 +5 40 7 | 289 12 7 925 -7
NOV-24 6000 P 0 0 0 0 0 | 21 21 21 15 +6 40 17 | 347 13 17 1550 -12
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 20 +8 39 0 | 312 18 0 1762 0
NOV-24 6200 P 0 0 0 0 0 | 15 33 15 26 +10 39 375 | 371 15 375 1717 -90
NOV-24 6300 P 0 0 0 0 0 | 19 36 19 34 +12 38 57 | 217 19 57 1428 -57
NOV-24 6400 P 0 0 0 0 0 | 22 22 22 42 +13 37 7 | 203 22 7 945 0
NOV-24 6500 P 0 0 0 0 0 | 30 49 30 54 +18 37 109 | 244 25 109 632 -88
NOV-24 6600 P 0 0 0 0 0 | 32 62 32 68 +23 36 79 | 288 32 79 1187 -45
NOV-24 6700 P 0 0 0 0 0 | 77 88 75 85 +27 36 184 | 169 35 184 277 +144
NOV-24 6800 P 0 0 0 0 0 | 53 93 53 106 +33 35 110 | 239 53 110 388 +7
NOV-24 6900 P 0 0 0 0 0 | 78 78 78 130 +39 35 522 | 299 51 522 1046 +96
NOV-24 7000 P 0 0 0 0 0 | 100 161 100 158 +46 34 1108 | 320 60 1108 4538 +24
NOV-24 7100 P 0 0 0 0 0 | 135 135 135 192 +55 34 13 | 383 72 13 1026 -13
NOV-24 7200 P 0 0 0 0 0 | 169 235 169 233 +68 33 544 | 297 83 544 1665 +20
NOV-24 7300 P 0 0 0 0 0 | 198 288 190 281 +83 33 179 | 353 102 179 2243 +55
NOV-24 7400 P 0 0 0 0 0 | 255 344 255 337 +100 33 119 | 413 121 119 2725 0
NOV-24 7500 P 0 0 0 0 0 | 255 308 253 398 +116 34 56 | 459 141 56 3014 +4
NOV-24 7600 P 0 0 0 0 0 | 303 367 303 465 +133 34 1290 | 367 168 1290 3212 +1197
NOV-24 7700 P 0 0 0 0 0 | 432 432 432 536 +148 34 14 | 469 199 14 363 +14
NOV-24 7800 P 0 0 0 0 0 | 503 503 503 613 +162 35 24 | 503 228 24 211 +4
NOV-24 7900 P 0 0 0 0 0 | 0 0 0 692 +175 35 0 | 407 359 0 254 0
NOV-24 8000 P 0 0 0 0 0 | 0 0 0 783 +193 37 0 | 547 320 0 4366 0
NOV-24 8100 P 0 0 0 0 0 | 0 0 0 868 +204 37 0 | 0 0 0 800 0
NOV-24 8200 P 0 0 0 0 0 | 0 0 0 956 +214 38 0 | 424 395 0 169 0
NOV-24 8300 P 0 0 0 0 0 | 0 0 0 1046 +224 38 0 | 517 466 0 11 0
NOV-24 8400 P 0 0 0 0 0 | 0 0 0 1137 +232 39 0 | 0 0 0 0 0
NOV-24 8500 P 0 0 0 0 0 | 0 0 0 1229 +239 39 0 | 0 0 0 0 0
NOV-24 8600 P 0 0 0 0 0 | 0 0 0 1323 +247 39 0 | 0 0 0 0 0
NOV-24 8700 P 0 0 0 0 0 | 0 0 0 1418 +253 40 0 | 0 0 0 0 0
NOV-24 8800 P 0 0 0 0 0 | 0 0 0 1514 +259 41 0 | 0 0 0 0 0
NOV-24 8900 P 0 0 0 0 0 | 0 0 0 1610 +263 41 0 | 0 0 0 0 0
NOV-24 9000 P 0 0 0 0 0 | 0 0 0 1707 +267 41 0 | 0 0 0 0 0
NOV-24 9100 P 0 0 0 0 0 | 0 0 0 1804 +271 42 0 | 0 0 0 0 0
NOV-24 9200 P 0 0 0 0 0 | 0 0 0 1902 +274 42 0 | 0 0 0 0 0
NOV-24 9300 P 0 0 0 0 0 | 0 0 0 2000 +277 43 0 | 0 0 0 0 0
NOV-24 9400 P 0 0 0 0 0 | 0 0 0 2099 +280 43 0 | 0 0 0 0 0
NOV-24 9500 P 0 0 0 0 0 | 0 0 0 2197 +281 43 0 | 0 0 0 0 0
NOV-24 9600 P 0 0 0 0 0 | 0 0 0 2296 +283 44 0 | 0 0 0 0 0
NOV-24 9700 P 0 0 0 0 0 | 0 0 0 2395 +285 44 0 | 0 0 0 0 0
NOV-24 9800 P 0 0 0 0 0 | 0 0 0 2495 +287 46 0 | 0 0 0 0 0
NOV-24 9900 P 0 0 0 0 0 | 0 0 0 2594 +288 46 0 | 0 0 0 0 0
NOV-24 10000 P 0 0 0 0 0 | 0 0 0 2693 +289 46 0 | 0 0 0 0 0
NOV-24 10100 P 0 0 0 0 0 | 0 0 0 2793 +291 47 0 | 0 0 0 0 0
NOV-24 10200 P 0 0 0 0 0 | 0 0 0 2892 +291 47 0 | 0 0 0 0 0
NOV-24 10300 P 0 0 0 0 0 | 0 0 0 2992 +292 48 0 | 0 0 0 0 0
NOV-24 10400 P 0 0 0 0 0 | 0 0 0 3092 +293 49 0 | 0 0 0 0 0
NOV-24 10500 P 0 0 0 0 0 | 0 0 0 3191 +293 48 0 | 0 0 0 0 0
NOV-24 10600 P 0 0 0 0 0 | 0 0 0 3291 +294 49 0 | 0 0 0 0 0
NOV-24 10700 P 0 0 0 0 0 | 0 0 0 3391 +294 50 0 | 0 0 0 0 0
NOV-24 10800 P 0 0 0 0 0 | 0 0 0 3491 +295 51 0 | 0 0 0 0 0
NOV-24 10900 P 0 0 0 0 0 | 0 0 0 3590 +294 49 0 | 0 0 0 0 0
NOV-24 11000 P 0 0 0 0 0 | 0 0 0 3690 +295 50 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4827 | TOTAL PUT 4827 47857 +1253
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 16401 130941 +5941
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 5331 -298 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 4331 -298 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 4031 -298 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 3831 -298 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 3531 -298 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 3431 -298 0 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3381 -298 0 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3331 -298 0 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 3281 -298 0 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3231 -298 0 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3181 -298 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 3131 -298 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 3081 -298 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3031 -298 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 2981 -298 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 2931 -298 0 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 2881 -298 0 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 2831 -298 0 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2781 -298 0 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2731 -298 0 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2682 -297 39 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2632 -298 38 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2582 -298 37 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2532 -298 36 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2482 -298 36 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2432 -298 35 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2383 -297 37 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2333 -298 36 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2234 -297 36 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 2135 -297 35 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2036 -297 35 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 1938 -297 35 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 1840 -296 34 0 | 0 0 0 3300 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1743 -296 34 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1647 -295 34 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1551 -294 33 0 | 800 258 0 5230 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1457 -293 33 0 | 393 326 0 5724 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1364 -292 33 0 | 742 343 0 10250 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1272 -291 32 0 | 375 231 0 5166 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1183 -288 32 0 | 640 218 0 13180 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1095 -286 32 0 | 294 171 0 9176 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 1009 -283 32 0 | 1094 159 0 7350 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 926 -280 31 0 | 412 172 0 5862 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 846 -275 31 0 | 539 133 0 8542 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 769 -270 31 0 | 459 213 0 2383 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 695 -265 30 0 | 411 89 0 7053 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 624 -259 30 0 | 160 86 0 4625 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 557 -253 30 0 | 419 35 0 8859 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 486 -253 29 0 | 1335 48 0 4584 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 431 -241 29 0 | 1020 21 0 6304 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 380 -229 29 0 | 340 36 0 631 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 335 -208 29 100 | 537 23 100 3439 +100
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 295 -193 29 200 | 1035 25 200 9788 +200
DEC-24 7600 C 0 0 0 0 0 | 263 263 263 260 -179 29 1400 | 359 10 1400 7915 +495
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 228 -168 30 0 | 458 30 0 2916 0
DEC-24 7800 C 0 0 0 0 0 | 290 290 290 200 -153 30 30 | 654 63 30 7234 -30
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 176 -140 30 400 | 408 20 400 3171 -400
DEC-24 8000 C 0 0 0 0 0 | 203 203 140 155 -129 31 8491 | 650 58 8491 18323 +1141
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 137 -117 31 0 | 600 40 0 1245 0
DEC-24 8200 C 0 0 0 0 0 | 158 158 158 120 -108 31 402 | 300 31 402 3974 -397
DEC-24 8300 C 0 0 0 0 0 | 155 156 155 106 -98 32 500 | 255 45 500 2696 -400
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 93 -89 32 1209 | 360 120 1209 5018 +500
DEC-24 8500 C 0 0 0 0 0 | 0 0 0 82 -82 32 0 | 256 106 0 9777 0
DEC-24 8600 C 0 0 0 0 0 | 111 111 68 72 -74 33 742 | 526 46 742 8884 +360
DEC-24 8700 C 0 0 0 0 0 | 100 100 100 64 -67 33 539 | 480 100 539 4061 +159
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 57 -60 33 0 | 313 13 0 4795 0
DEC-24 8900 C 0 0 0 0 0 | 0 0 0 51 -54 34 300 | 306 87 300 2080 +300
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 45 -49 34 13250 | 272 15 13250 19813 -419
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 41 -43 35 0 | 0 0 0 0 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 36 -40 35 0 | 241 91 0 4648 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 32 -36 35 0 | 152 152 0 500 0
DEC-24 9400 C 0 0 0 0 0 | 27 31 27 29 -33 36 500 | 219 27 500 5735 +244
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 25 -31 36 0 | 0 0 0 1500 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 23 -27 36 0 | 170 8 0 1328 0
DEC-24 9700 C 0 0 0 0 0 | 0 0 0 20 -25 37 0 | 0 0 0 0 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 18 -23 37 0 | 62 62 0 1475 0
DEC-24 9900 C 0 0 0 0 0 | 0 0 0 16 -22 37 0 | 0 0 0 0 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 15 -20 38 2500 | 146 34 2500 15088 -1200
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 13 -18 38 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 12 -16 38 0 | 81 34 0 673 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 11 -15 39 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10 -13 39 200 | 77 68 200 1235 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9 -12 39 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 8 -11 39 0 | 45 45 0 526 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 7 -11 40 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 6 -10 40 0 | 38 38 0 27 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 5 -10 39 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 4 -10 39 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 3 -8 39 0 | 65 14 0 130 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 2 -8 39 0 | 41 11 0 143 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 -7 38 0 | 50 8 0 200 0
TOTAL CALL 0 | TOTAL CALL 30763 | TOTAL CALL 30763 269129 +653
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 0 106 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 8 8 0 50 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 196 194 0 2876 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 244 13 0 7313 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 900 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 179 9 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 192 18 0 16565 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 3 +1 36 0 | 219 13 0 3001 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 4 +1 35 0 | 272 24 0 10073 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 6 +1 36 0 | 510 38 0 17900 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 351 35 0 5454 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 10 +2 35 0 | 394 26 0 7303 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 12 +2 34 0 | 441 18 0 15369 0
DEC-24 5700 P 0 0 0 0 0 | 19 19 19 16 +3 34 24 | 491 19 24 9803 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 21 +4 34 0 | 429 27 0 8649 0
DEC-24 5900 P 0 0 0 0 0 | 24 24 24 27 +5 33 64 | 612 24 64 11562 0
DEC-24 6000 P 0 0 0 0 0 | 27 37 27 34 +6 33 277 | 640 27 277 19439 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 43 +8 33 0 | 355 64 0 3249 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 53 +10 32 0 | 622 41 0 9558 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 62 +9 32 0 | 333 96 0 7830 0
DEC-24 6400 P 0 0 0 0 0 | 56 56 56 76 +14 31 1100 | 729 56 1100 11844 +279
DEC-24 6500 P 0 0 0 0 0 | 66 98 64 92 +18 31 3056 | 299 49 3056 5296 -413
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 111 +21 31 1100 | 221 75 1100 5146 -400
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 133 +26 30 0 | 384 65 0 12856 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 159 +32 30 0 | 324 75 0 6347 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 187 +37 30 0 | 373 85 0 1471 0
DEC-24 7000 P 0 0 0 0 0 | 160 210 154 219 +44 29 4032 | 228 101 4032 17821 +1069
DEC-24 7100 P 0 0 0 0 0 | 189 189 189 256 +52 29 100 | 312 149 100 4720 +95
DEC-24 7200 P 0 0 0 0 0 | 207 207 207 301 +65 29 1601 | 302 207 1601 13601 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 351 +80 29 2300 | 393 229 2300 5697 -510
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 405 +92 29 1200 | 475 225 1200 4464 +300
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 465 +106 29 0 | 384 268 0 6620 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 530 +120 30 1600 | 403 294 1600 2600 +200
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 603 +138 30 0 | 389 389 0 1370 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 675 +148 30 0 | 398 398 0 2650 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 751 +160 31 0 | 463 463 0 9 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 829 +176 31 0 | 482 473 0 5400 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 910 +179 31 0 | 527 527 0 310 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 993 +189 32 0 | 0 0 0 500 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 1078 +198 32 0 | 0 0 0 1100 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1165 +207 32 0 | 0 0 0 500 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1253 +214 33 0 | 0 0 0 500 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1343 +222 33 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1434 +228 33 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1527 +247 34 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1620 +241 34 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1714 +246 34 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1809 +251 35 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1904 +255 35 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 2000 +259 35 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 2097 +263 36 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2194 +266 36 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2291 +269 36 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2389 +272 37 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2486 +274 37 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2585 +277 37 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2683 +278 37 0 | 0 0 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 2782 +281 38 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2880 +281 38 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 2979 +283 38 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 3078 +284 38 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 3177 +285 39 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3277 +287 39 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3376 +288 40 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3475 +288 40 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3575 +290 40 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3674 +290 40 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3873 +291 41 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 4073 +293 42 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4272 +293 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 16454 | TOTAL PUT 16454 279847 +620
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 47217 548976 +1273
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 2252 -295 32 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 2154 -294 32 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 2056 -294 32 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1959 -293 32 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1862 -292 31 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1766 -292 31 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1672 -290 31 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1578 -289 31 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1485 -288 30 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1394 -286 30 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1305 -283 30 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1217 -281 30 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1131 -279 29 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1048 -275 29 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 967 -272 29 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 889 -268 29 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 813 -264 28 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 741 -259 28 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 672 -253 28 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 606 -247 28 0 | 0 0 0 0 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 528 -256 26 0 | 0 0 0 0 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 471 -248 26 0 | 0 0 0 0 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 421 -235 26 0 | 0 0 0 0 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 376 -206 26 0 | 0 0 0 0 0
JAN-25 7500 C 0 0 0 0 0 | 0 0 0 337 -192 27 0 | 0 0 0 0 0
JAN-25 7600 C 0 0 0 0 0 | 0 0 0 301 -181 27 0 | 0 0 0 0 0
JAN-25 7700 C 0 0 0 0 0 | 0 0 0 268 -170 27 0 | 0 0 0 0 0
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 239 -158 27 0 | 0 0 0 0 0
JAN-25 7900 C 0 0 0 0 0 | 0 0 0 213 -148 28 0 | 0 0 0 0 0
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 190 -136 28 0 | 0 0 0 0 0
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 169 -126 28 0 | 0 0 0 0 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 149 -118 28 0 | 0 0 0 0 0
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 135 -106 29 0 | 0 0 0 0 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 120 -99 29 0 | 0 0 0 0 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 107 -92 29 0 | 0 0 0 0 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 95 -85 30 0 | 0 0 0 0 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 86 -76 30 0 | 0 0 0 0 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 77 -71 30 1000 | 0 0 1000 2500 +1000
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 68 -67 30 0 | 0 0 0 0 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 60 -62 31 0 | 0 0 0 500 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 53 -58 31 0 | 0 0 0 0 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 47 -54 31 0 | 0 0 0 0 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 41 -51 31 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 36 -48 31 0 | 0 0 0 0 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 32 -45 31 0 | 0 0 0 0 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 29 -39 32 0 | 0 0 0 0 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 25 -36 32 0 | 0 0 0 0 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 23 -33 32 0 | 0 0 0 0 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 20 -31 32 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 18 -28 32 0 | 0 0 0 0 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 16 -26 33 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 14 -24 33 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 13 -22 33 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 12 -20 33 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 10 -19 33 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 9 -17 33 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 8 -16 34 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 7 -15 34 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 6 -14 34 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 5 -13 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 3000 +1000
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 5 +1 32 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 7 +2 32 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 9 +2 32 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 12 +3 32 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 16 +5 32 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 20 +5 31 0 | 0 0 0 0 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 25 +6 31 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 32 +8 31 0 | 0 0 0 0 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 39 +8 31 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 49 +11 31 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 59 +12 30 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 71 +14 30 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 82 +13 29 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 98 +17 29 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 116 +21 29 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 137 +26 28 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 161 +31 28 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 188 +36 28 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 220 +44 28 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 256 +52 27 0 | 0 0 0 0 0
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 298 +62 28 0 | 0 0 0 0 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 343 +72 28 0 | 0 0 0 0 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 394 +84 28 0 | 0 0 0 0 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 449 +96 28 0 | 0 0 0 0 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 508 +106 28 0 | 0 0 0 0 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 566 +114 28 0 | 0 0 0 0 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 630 +122 28 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 700 +130 28 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 772 +139 28 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 848 +157 28 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 926 +166 29 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 1007 +175 29 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1089 +183 29 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1174 +192 29 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1260 +199 29 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1348 +207 30 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1437 +213 30 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1528 +220 30 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1619 +226 30 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1711 +231 30 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1805 +237 31 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1899 +241 31 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 1994 +246 31 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2089 +249 31 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2185 +253 31 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2282 +257 32 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2378 +260 32 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2476 +263 32 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2573 +265 32 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2671 +268 32 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2769 +270 33 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 2867 +272 33 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 2966 +274 33 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3065 +276 33 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3163 +277 33 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3262 +279 33 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3361 +280 34 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3461 +282 34 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3560 +283 34 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3659 +284 34 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 1000 3010 +1000
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 3025 -301 29 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 2975 -301 28 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 2926 -300 30 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2876 -300 29 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2826 -301 29 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2777 -300 29 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2727 -300 29 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2678 -300 29 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2628 -300 29 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2579 -300 29 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2530 -299 29 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2481 -299 29 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2432 -299 29 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2383 -298 29 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2285 -298 28 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2188 -298 28 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2092 -297 28 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1997 -296 28 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1903 -294 28 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1810 -293 28 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1718 -291 28 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1628 -289 28 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1539 -287 27 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1452 -285 27 0 | 0 0 0 4450 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1366 -283 27 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1283 -280 27 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1202 -276 27 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1124 -272 27 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1047 -269 27 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 974 -264 27 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 903 -259 26 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 835 -254 26 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 770 -248 26 0 | 0 0 0 1950 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 708 -243 26 0 | 186 186 0 4000 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 642 -243 26 0 | 0 0 0 350 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 586 -237 25 0 | 0 0 0 2800 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 537 -226 26 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 492 -211 26 0 | 0 0 0 2900 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 448 -201 26 1250 | 686 686 1250 2250 +593
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 409 -191 26 5046 | 0 0 5046 3000 +250
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 374 -181 26 0 | 0 0 0 800 0
MAR-25 7800 C 0 0 0 0 0 | 359 359 359 342 -171 26 651 | 359 34 651 1450 +150
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 311 -162 26 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 308 308 308 283 -154 26 401 | 316 238 401 6752 +52
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 261 -143 27 0 | 340 216 0 1200 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 236 -137 27 2000 | 317 317 2000 3101 +2000
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 215 -129 27 0 | 0 0 0 3400 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 197 -121 27 1800 | 353 139 1800 1458 -179
MAR-25 8500 C 0 0 0 0 0 | 190 190 190 180 -114 27 1301 | 353 190 1301 1690 +1300
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 165 -106 28 0 | 307 307 0 1623 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 151 -100 28 0 | 274 274 0 107 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 136 -95 28 0 | 0 0 0 2000 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 120 -94 28 0 | 0 0 0 300 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 109 -89 28 0 | 416 189 0 1253 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 100 -86 28 0 | 0 0 0 0 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 92 -78 28 0 | 0 0 0 2300 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 84 -74 28 0 | 0 0 0 1000 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 76 -70 29 0 | 0 0 0 2900 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 70 -66 29 0 | 0 0 0 0 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 63 -63 29 1250 | 0 0 1250 2650 +450
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 58 -59 29 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 53 -55 29 0 | 224 224 0 7 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 48 -53 29 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 44 -49 29 0 | 0 0 0 1700 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 40 -47 30 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 37 -44 30 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 34 -41 30 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 31 -39 30 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 28 -37 30 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 26 -35 30 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 24 -33 31 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 22 -31 31 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 20 -30 31 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 19 -27 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 13699 | TOTAL CALL 13699 80846 +4616
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 29 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 5 +3 29 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 6 +3 29 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 7 +3 29 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 8 +3 29 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 9 +3 29 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 14 +3 28 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 18 +4 28 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 23 +5 28 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 29 +7 28 0 | 0 0 0 4550 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 36 +8 28 700 | 0 0 700 3250 +700
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 44 +10 28 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 55 +13 28 0 | 528 338 0 3867 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 67 +16 28 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 80 +18 28 200 | 0 0 200 7625 +200
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 95 +19 27 0 | 0 0 0 1700 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 112 +22 27 0 | 337 120 0 3430 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 129 +23 27 0 | 381 381 0 3595 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 147 +22 27 0 | 160 160 0 4170 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 170 +28 26 0 | 177 139 0 4050 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 194 +32 26 0 | 197 146 0 2444 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 222 +39 26 0 | 173 173 0 3451 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 253 +45 26 0 | 194 181 0 3450 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 287 +51 26 0 | 214 214 0 1850 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 324 +57 26 0 | 279 279 0 4200 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 365 +64 25 0 | 433 266 0 2097 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 409 +72 25 1000 | 0 0 1000 5710 -800
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 458 +80 25 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 515 +93 25 1000 | 0 0 1000 4654 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 576 +106 26 0 | 0 0 0 2050 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 627 +106 25 300 | 0 0 300 1500 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 688 +113 25 0 | 0 0 0 781 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 769 +128 26 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 839 +142 26 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 911 +153 26 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 986 +155 27 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1063 +163 27 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1141 +169 27 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1222 +176 27 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1304 +182 27 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1388 +189 27 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1474 +196 28 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1560 +201 28 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1648 +207 28 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1737 +212 28 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1827 +217 28 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1918 +222 28 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 2010 +226 28 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2102 +230 29 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2196 +235 29 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2289 +238 29 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2384 +242 29 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2479 +246 29 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2574 +248 29 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2670 +252 29 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2766 +254 30 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2863 +257 30 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2960 +260 30 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3057 +262 30 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3154 +264 30 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3252 +266 30 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3350 +268 31 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3448 +270 31 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3546 +271 31 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3645 +274 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3200 | TOTAL PUT 3200 85136 +100
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 16899 165982 +4716
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 3451 -296 29 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3352 -296 29 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3253 -295 29 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3154 -295 29 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3055 -295 29 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2957 -294 29 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2859 -294 28 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2762 -293 28 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2665 -292 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2617 -292 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2569 -291 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2521 -291 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2474 -290 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2426 -290 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2379 -289 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2285 -288 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2192 -286 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2100 -285 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2010 -283 27 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1920 -281 27 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1832 -280 27 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1746 -277 27 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1661 -275 27 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1578 -272 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1496 -270 27 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1417 -267 27 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1339 -264 26 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1264 -260 26 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1190 -258 26 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1119 -254 26 0 | 0 0 0 2100 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1051 -249 26 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 984 -246 26 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 920 -242 26 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 859 -237 26 0 | 0 0 0 700 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 800 -232 25 0 | 1420 277 0 2249 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 746 -225 25 0 | 0 0 0 300 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 690 -222 25 0 | 240 240 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 640 -216 25 150 | 0 0 150 350 +150
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 597 -211 25 0 | 207 207 0 900 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 559 -198 25 0 | 0 0 0 2000 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 515 -191 25 0 | 177 177 0 1100 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 476 -185 25 0 | 0 0 0 3200 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 442 -178 25 0 | 0 0 0 2100 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 412 -169 26 0 | 0 0 0 350 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 381 -163 26 0 | 0 0 0 4950 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 355 -154 26 0 | 0 0 0 800 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 330 -147 26 0 | 0 0 0 1500 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 307 -144 26 0 | 0 0 0 200 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 284 -139 26 0 | 0 0 0 0 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 262 -134 26 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 241 -130 26 0 | 0 0 0 0 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 223 -124 26 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 205 -120 26 0 | 691 689 0 725 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 183 -121 26 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 169 -116 26 0 | 0 0 0 0 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 156 -105 26 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 143 -101 26 0 | 0 0 0 0 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 132 -96 26 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 121 -93 26 0 | 0 0 0 0 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 111 -89 26 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 103 -84 26 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 94 -81 26 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 87 -77 27 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 80 -73 27 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 73 -70 27 0 | 0 0 0 0 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 67 -67 27 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 62 -64 27 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 57 -61 27 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 52 -58 27 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 48 -56 27 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 44 -53 27 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 41 -50 27 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 37 -48 27 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 34 -46 27 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 32 -43 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 150 | TOTAL CALL 150 40876 +150
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 2 +1 29 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 5 +2 29 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 6 +2 29 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 8 +3 29 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 16 +5 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 18 +5 28 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 20 +6 28 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 22 +6 28 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 25 +7 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 27 +7 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 30 +8 28 0 | 145 145 0 3800 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 36 +9 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 43 +11 28 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 51 +12 28 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 61 +14 27 0 | 182 176 0 90 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 71 +16 27 0 | 0 0 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 83 +17 27 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 97 +20 27 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 115 +25 27 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 133 +29 27 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 151 +31 27 0 | 455 455 0 3089 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 170 +28 27 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 190 +28 26 0 | 0 0 0 1400 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 213 +29 26 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 237 +32 26 0 | 0 0 0 2100 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 267 +39 26 0 | 0 0 0 3800 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 293 +40 25 0 | 0 0 0 2700 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 327 +47 25 0 | 0 0 0 250 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 363 +53 25 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 400 +55 25 0 | 0 0 0 1250 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 445 +70 25 0 | 351 351 0 2200 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 490 +78 25 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 541 +87 25 0 | 0 0 0 5300 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 586 +88 25 150 | 0 0 150 1055 +150
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 643 +98 25 0 | 0 0 0 1050 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 681 +85 24 0 | 0 0 0 2250 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 740 +92 24 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 801 +98 24 0 | 0 0 0 100 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 891 +126 25 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 959 +134 25 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1029 +141 25 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1100 +139 25 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1174 +145 26 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1249 +150 26 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1326 +155 26 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1405 +161 26 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1485 +166 26 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1567 +172 26 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1650 +177 26 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1734 +182 26 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1820 +187 26 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1907 +192 26 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1994 +196 26 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2083 +201 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2172 +204 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2262 +208 26 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2354 +213 26 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2445 +216 26 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2538 +220 27 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2631 +224 27 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2724 +227 27 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2818 +230 27 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2913 +233 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3008 +236 27 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3103 +239 27 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3199 +241 27 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3295 +244 27 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3392 +247 27 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3488 +249 27 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3585 +251 27 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3683 +254 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 150 | TOTAL PUT 150 42240 +150
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 300 83116 +300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 2609 -286 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2562 -286 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2516 -285 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2470 -284 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2424 -284 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2379 -282 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2288 -282 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2199 -280 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2112 -277 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2025 -276 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1940 -274 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1857 -271 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1775 -269 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1695 -266 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1616 -264 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1539 -262 26 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1465 -258 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1392 -255 26 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1321 -252 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1252 -248 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1185 -245 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1120 -241 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1057 -238 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 997 -233 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 938 -230 25 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 882 -226 25 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 820 -229 25 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 772 -221 25 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 723 -216 25 0 | 0 0 0 900 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 678 -209 25 0 | 0 0 0 600 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 637 -202 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 601 -192 25 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 563 -183 25 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 530 -178 25 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 498 -170 25 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 468 -163 25 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 431 -165 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 405 -158 25 0 | 0 0 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 388 -143 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 364 -137 26 1000 | 0 0 1000 1150 +1000
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 334 -140 26 0 | 0 0 0 1500 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 314 -133 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 294 -128 26 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 284 -115 26 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 259 -118 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 242 -114 26 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 226 -99 26 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 211 -95 26 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 198 -89 26 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 185 -85 26 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 173 -81 26 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 161 -78 26 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 151 -73 26 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 141 -70 26 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 132 -66 26 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 123 -63 26 0 | 0 0 0 0 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 115 -60 26 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 107 -57 26 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 100 -54 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 94 -51 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 88 -48 27 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 82 -46 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 77 -43 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 72 -40 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 67 -39 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 63 -36 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 5223 +1000
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 39 +9 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 42 +9 28 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 46 +10 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 50 +11 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 54 +11 28 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 59 +13 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 68 +13 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 79 +15 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 92 +18 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 105 +19 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 120 +21 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 137 +24 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 155 +26 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 177 +31 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 200 +35 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 221 +35 27 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 244 +32 26 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 269 +36 26 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 297 +40 26 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 327 +45 26 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 360 +51 26 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 395 +56 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 433 +62 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 475 +70 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 519 +77 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 563 +81 25 0 | 0 0 0 1500 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 612 +89 25 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 655 +87 25 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 710 +96 25 0 | 0 0 0 300 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 767 +104 25 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 816 +102 25 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 884 +116 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 947 +123 25 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1012 +123 25 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1079 +129 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1148 +135 25 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1219 +142 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1291 +147 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1365 +153 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1441 +160 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1518 +165 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1596 +171 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1676 +176 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1757 +182 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1839 +187 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1922 +191 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 2006 +196 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2091 +200 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2178 +206 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2265 +210 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2353 +214 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2441 +217 26 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2531 +222 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2621 +225 26 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2712 +229 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2803 +232 26 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2895 +235 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2987 +238 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3080 +241 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3174 +244 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3268 +247 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3362 +249 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3457 +252 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3552 +255 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3647 +256 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3743 +259 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3593 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1000 8816 +1000
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 3463 -351 22 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3364 -351 22 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3266 -351 23 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3167 -352 23 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3070 -352 23 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2972 -353 23 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2876 -352 23 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2780 -353 23 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2685 -353 23 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2590 -354 23 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2497 -354 23 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2405 -353 23 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2226 -351 23 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2052 -349 23 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1885 -345 23 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1725 -340 23 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1574 -332 24 0 | 0 0 0 900 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1431 -323 24 0 | 0 0 0 1200 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1298 -312 24 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1173 -300 24 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1057 -287 24 0 | 0 0 0 300 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 951 -272 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 853 -257 24 0 | 0 0 0 300 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 764 -240 24 0 | 0 0 0 200 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 684 -222 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 611 -205 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 546 -190 24 0 | 0 0 0 650 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 487 -177 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 434 -164 25 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 387 -151 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 345 -138 25 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 307 -127 25 0 | 0 0 0 150 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 273 -117 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 244 -106 25 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 217 -96 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 193 -88 25 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 173 -79 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 154 -72 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 137 -66 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 123 -59 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 110 -53 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 98 -48 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 88 -43 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 79 -39 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 71 -35 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 2 -3 22 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 6 -4 23 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 9 -4 23 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 11 -5 23 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 19 -5 23 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 24 -5 23 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 29 -6 23 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 36 -6 23 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 44 -5 23 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 65 -3 23 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 91 -1 23 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 124 +3 23 0 | 0 0 0 1500 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 164 +8 23 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 213 +16 24 0 | 0 0 0 900 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 270 +25 24 0 | 0 0 0 900 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 337 +36 24 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 412 +48 24 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 496 +61 24 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 590 +76 24 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 692 +91 24 0 | 0 0 0 100 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 803 +108 24 0 | 0 0 0 400 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 923 +126 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1050 +143 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1185 +158 24 0 | 0 0 0 650 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1326 +171 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1473 +184 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1626 +197 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1784 +210 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1946 +221 25 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2112 +231 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2283 +242 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2456 +252 25 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2632 +260 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2812 +269 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2993 +276 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3176 +282 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3362 +289 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3549 +295 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3737 +300 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3927 +305 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4118 +309 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4310 +313 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 3473 -356 23 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3376 -356 23 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3280 -355 23 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3185 -354 23 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3090 -353 23 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2996 -352 23 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2903 -351 23 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2811 -349 23 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2720 -348 23 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2630 -346 23 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2542 -344 23 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2455 -342 23 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2285 -337 23 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2122 -331 23 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1965 -325 23 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1816 -317 23 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1674 -309 23 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1539 -301 23 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1413 -291 23 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1294 -281 23 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1183 -270 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1079 -260 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 983 -248 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 894 -237 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 813 -224 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 739 -211 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 671 -200 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 609 -189 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 552 -178 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 500 -168 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 453 -158 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 410 -148 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 372 -138 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 336 -130 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 304 -121 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 275 -113 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 249 -106 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 225 -99 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 204 -92 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 185 -85 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 167 -80 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 152 -73 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 11 +2 23 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 14 +2 23 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 18 +3 23 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 23 +4 23 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 28 +5 23 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 34 +6 23 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 41 +7 23 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 49 +9 23 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 58 +10 23 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 68 +12 23 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 80 +14 23 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 93 +16 23 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 123 +21 23 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 160 +27 23 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 203 +33 23 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 254 +41 23 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 312 +49 23 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 377 +57 23 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 451 +67 23 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 532 +77 23 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 621 +88 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 717 +98 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 821 +110 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 932 +121 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1051 +134 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1177 +147 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1309 +158 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1447 +169 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1590 +180 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1738 +190 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1891 +200 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2048 +210 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2210 +220 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2374 +228 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2542 +237 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2713 +245 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2887 +252 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3063 +259 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3242 +266 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3423 +273 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3605 +278 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3790 +285 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 3554 -295 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3464 -295 30 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3375 -294 30 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3286 -294 30 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3199 -293 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3112 -293 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3027 -291 29 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2942 -290 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2858 -290 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2775 -289 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2693 -288 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2612 -287 28 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2454 -283 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2299 -281 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2150 -276 27 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2004 -273 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1864 -268 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1728 -263 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1597 -258 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1472 -252 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1352 -245 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1237 -239 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1127 -232 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1023 -224 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 928 -212 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 837 -205 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 753 -195 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 674 -186 22 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 600 -177 22 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 532 -167 22 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 469 -157 21 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 411 -147 21 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 358 -137 21 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 310 -127 20 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 267 -117 20 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 228 -107 20 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 193 -97 19 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 162 -88 19 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 135 -79 19 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 111 -71 18 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 91 -62 18 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 73 -55 18 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 58 -48 17 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 46 -41 17 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 36 -34 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 87 +2 30 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 97 +2 30 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 108 +3 30 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 119 +3 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 132 +4 29 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 145 +4 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 160 +6 29 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 175 +7 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 191 +7 29 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 208 +8 28 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 226 +9 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 245 +10 28 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 287 +14 28 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 332 +16 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 383 +21 27 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 437 +24 27 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 497 +29 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 561 +34 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 630 +39 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 705 +45 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 785 +52 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 870 +58 24 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 960 +65 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1056 +73 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1161 +85 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1270 +92 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1386 +102 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1507 +111 22 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1633 +120 22 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1765 +130 22 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1902 +140 21 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2044 +150 21 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2191 +160 21 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2343 +170 20 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2500 +180 20 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2661 +190 20 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2826 +200 19 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2995 +209 19 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3168 +218 19 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3344 +226 18 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3524 +235 18 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3706 +242 18 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3891 +249 17 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4079 +256 17 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4269 +263 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 3673 -305 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3588 -305 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3504 -305 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3421 -305 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3339 -305 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3257 -305 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3177 -304 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3097 -304 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3019 -303 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2941 -303 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2864 -302 28 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2788 -302 28 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2639 -300 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2493 -298 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2351 -296 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2213 -294 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2079 -291 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1949 -288 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1824 -283 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1702 -279 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1584 -275 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1471 -270 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1362 -264 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1257 -259 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1160 -249 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1067 -239 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 978 -233 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 894 -226 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 815 -217 22 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 740 -209 22 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 669 -201 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 603 -192 21 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 541 -183 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 483 -174 20 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 429 -165 20 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 379 -156 20 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 333 -146 19 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 291 -137 19 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 253 -127 19 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 218 -118 18 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 187 -108 18 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 159 -99 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-27 3900 P 0 0 0 0 0 | 0 0 0 171 -6 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 186 -6 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 202 -6 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 219 -6 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 237 -6 29 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 255 -6 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 275 -5 29 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 295 -5 29 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 317 -4 29 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 339 -4 29 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 362 -3 28 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 386 -3 28 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 437 -1 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 491 +1 27 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 549 +3 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 611 +5 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 677 +8 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 747 +11 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 822 +16 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 900 +20 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 982 +24 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1069 +29 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1160 +35 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1255 +40 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1358 +50 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1465 +60 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1576 +66 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1692 +73 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1813 +82 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1938 +90 22 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2067 +98 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2201 +107 21 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2339 +116 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2481 +125 20 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2627 +134 20 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2777 +143 20 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2931 +153 19 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3089 +162 19 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3251 +172 19 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3416 +181 18 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3585 +191 18 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3757 +200 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-28 3900 C 0 0 0 0 0 | 0 0 0 3798 -310 30 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3717 -311 30 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3637 -311 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3558 -311 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3480 -311 29 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3402 -311 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3326 -310 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3250 -310 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3175 -310 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3101 -309 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3027 -309 28 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2954 -309 28 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2811 -308 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2672 -306 27 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2535 -305 27 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2402 -303 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2273 -300 26 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2146 -298 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2023 -295 25 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1903 -292 25 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1787 -288 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1675 -283 24 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1566 -279 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1460 -275 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1362 -265 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1267 -257 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1176 -251 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1089 -245 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1006 -238 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 926 -231 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 850 -224 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 778 -217 21 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 709 -209 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 645 -201 20 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 584 -192 20 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 526 -184 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 472 -176 19 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 422 -167 19 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 375 -158 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 332 -149 18 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 292 -139 18 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 255 -130 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 258 -10 30 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 277 -11 30 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 297 -11 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 318 -11 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 340 -11 29 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 362 -11 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 386 -10 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 410 -10 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 435 -10 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 461 -9 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 487 -9 28 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 514 -9 28 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 571 -8 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 632 -6 27 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 695 -5 27 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 762 -3 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 833 0 26 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 906 +2 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 983 +5 25 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1063 +8 25 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1147 +12 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1235 +17 24 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1326 +21 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1420 +25 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1522 +35 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1627 +43 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1736 +49 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1849 +55 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1966 +62 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2086 +69 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2210 +76 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2338 +83 21 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2469 +91 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2605 +99 20 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2744 +108 20 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2886 +116 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3032 +124 19 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3182 +133 19 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3335 +142 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3492 +151 18 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3652 +161 18 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3815 +170 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 3397 -318 29 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3325 -318 29 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3254 -317 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3183 -317 28 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3113 -317 28 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2975 -316 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2839 -316 27 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2707 -314 27 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2578 -312 27 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2451 -310 26 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2327 -308 26 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2206 -306 25 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2088 -303 25 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1973 -300 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1861 -296 24 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1752 -293 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1645 -290 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1546 -281 23 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1450 -272 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1358 -267 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1268 -262 22 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1182 -256 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1099 -250 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1019 -244 21 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 943 -237 21 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 869 -231 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 799 -224 20 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 733 -216 20 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 669 -209 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 609 -201 19 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 552 -193 19 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 499 -184 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 448 -176 18 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 401 -167 18 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 357 -158 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 519 -16 29 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 547 -16 29 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 576 -15 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 605 -15 28 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 635 -15 28 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 697 -14 28 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 761 -14 27 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 829 -12 27 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 900 -10 27 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 973 -8 26 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1049 -6 26 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1128 -4 25 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1210 -1 25 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1295 +2 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1383 +6 24 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1474 +9 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1567 +12 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1668 +21 23 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1772 +30 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1880 +35 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1990 +40 22 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2104 +46 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2221 +52 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2341 +58 21 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2465 +65 21 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2591 +71 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2721 +78 20 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2855 +86 20 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2991 +93 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3131 +101 19 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3274 +109 19 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3421 +118 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3570 +126 18 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3723 +135 18 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3879 +144 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.52
MARKET TOTAL 113098 1117028 +20102
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED