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 8000 4300 221 31 231 231 18328 +100
C DEC-24 9000 3350 74 36 79 79 19681 +39
C DEC-24 10000 3300 30 40 0 0 13098 +18
C OCT-24 7400 3264 0 0 44 4 0 -8
P NOV-24 7400 2186 218 33 244 217 4279 -175
C OCT-24 7500 2113 0 0 28 2 2992 -4
P NOV-24 6800 2011 52 34 72 53 1722 -65
C DEC-24 7400 2000 446 29 0 0 4939 +178
C DEC-24 8600 2000 112 34 0 0 7134 +57
P DEC-24 7200 1500 220 29 0 0 13681 -127
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 OCT 2024, THURSDAY 18 OCT 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 4700 C 0 0 0 0 0 | 0 0 0 0 -2461 0 0 | 0 0 0 0 0
OCT-24 4750 C 0 0 0 0 0 | 0 0 0 0 -2411 0 0 | 0 0 0 0 0
OCT-24 4800 C 0 0 0 0 0 | 0 0 0 0 -2361 0 0 | 0 0 0 0 0
OCT-24 4850 C 0 0 0 0 0 | 0 0 0 0 -2311 0 0 | 0 0 0 0 0
OCT-24 4900 C 0 0 0 0 0 | 0 0 0 0 -2261 0 0 | 0 0 0 0 0
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 0 -2211 0 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 0 -2161 0 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 0 -2061 0 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 0 -1961 0 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 0 -1861 0 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 0 -1761 0 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 0 -1661 0 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 0 -1561 0 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 0 -1461 0 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 0 -1361 0 0 | 349 349 0 0 -10
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 0 -1261 0 0 | 287 287 0 0 -1050
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 0 -1161 0 0 | 324 140 0 0 -3203
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 0 -1061 0 0 | 397 83 0 0 -2733
OCT-24 6200 C 0 0 0 0 0 | 0 0 0 0 -961 0 0 | 1921 71 0 0 -4506
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 0 -861 0 0 | 1804 39 0 0 -4717
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 0 -761 0 0 | 253 27 0 0 -4203
OCT-24 6500 C 0 0 0 0 0 | 0 0 0 0 -661 0 0 | 1824 18 0 0 -3036
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 0 -561 0 0 | 1725 17 0 0 -4230
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 0 -462 0 370 | 945 9 370 0 -2399
OCT-24 6800 C 0 0 0 0 0 | 0 0 0 0 -364 0 0 | 851 9 0 0 -6146
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 0 -269 0 0 | 250 8 0 0 -4091
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 0 -179 0 0 | 1012 6 0 0 -2947
OCT-24 7100 C 0 0 0 0 0 | 0 0 0 0 -102 0 0 | 582 5 0 0 -3150
OCT-24 7200 C 0 0 0 0 0 | 60 90 25 0 -49 0 537 | 303 3 537 0 -1640
OCT-24 7300 C 0 0 0 0 0 | 20 59 4 0 -21 0 1359 | 457 4 1359 0 -2554
OCT-24 7400 C 0 0 0 0 0 | 8 44 4 0 -8 0 3264 | 431 4 3264 0 -2976
OCT-24 7500 C 0 0 0 0 0 | 3 28 2 0 -4 0 2113 | 468 2 2113 2992 +879
OCT-24 7600 C 0 0 0 0 0 | 3 3 2 0 -2 0 54 | 426 2 54 2486 +28
OCT-24 7700 C 0 0 0 0 0 | 2 2 1 0 -1 0 213 | 360 1 213 3861 -86
OCT-24 7800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 520 1 0 4034 0
OCT-24 7900 C 0 0 0 0 0 | 1 1 1 0 -1 0 100 | 410 1 100 2559 +78
OCT-24 8000 C 0 0 0 0 0 | 0 0 0 0 -1 0 1157 | 351 1 1157 5406 -1057
OCT-24 8100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 417 2 0 1031 0
OCT-24 8200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 349 2 0 1188 0
OCT-24 8300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 371 2 0 2877 0
OCT-24 8400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 245 1 0 566 0
OCT-24 8500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 257 9 0 1930 0
OCT-24 8600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 172 9 0 718 0
OCT-24 8700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 207 8 0 128 0
OCT-24 8800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 150 3 0 177 0
OCT-24 8900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 97 4 0 451 0
OCT-24 9000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 106 3 0 611 0
OCT-24 9100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 145 7 0 193 0
OCT-24 9200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 112 5 0 935 0
OCT-24 9300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 106 6 0 69 0
OCT-24 9400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 98 3 0 284 0
OCT-24 9500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 83 3 0 2001 0
OCT-24 9600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 78 4 0 512 0
OCT-24 9700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 64 8 0 39 0
OCT-24 9800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 59 3 0 110 0
OCT-24 9900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 52 4 0 9 0
OCT-24 10000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 47 2 0 3194 0
OCT-24 10100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 2 0 58 0
TOTAL CALL 0 | TOTAL CALL 9167 | TOTAL CALL 9167 38419 -53749
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 0 -1 0 0 | 0 0 0 0 0
OCT-24 4750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 4 0 612 0
OCT-24 4800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-24 4850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 68 0
OCT-24 4900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 222 0
OCT-24 4950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 1 0 159 0
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 6 0 1300 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 2 0 111 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 5 0 82 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 40 3 0 1003 0
OCT-24 5400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 82 1 0 1888 0
OCT-24 5500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 52 2 0 781 0
OCT-24 5600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 34 2 0 3000 0
OCT-24 5700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 98 2 0 970 0
OCT-24 5800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 127 2 0 5817 0
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 213 4 0 1547 0
OCT-24 6000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 238 3 0 2332 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 267 4 0 3086 0
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 335 1 0 3738 0
OCT-24 6300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 229 1 0 3117 0
OCT-24 6400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 298 1 0 2665 0
OCT-24 6500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 370 1 0 3394 0
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 447 1 0 3191 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 236 1 0 4097 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 0 -3 0 0 | 239 1 0 5067 0
OCT-24 6900 P 0 0 0 0 0 | 1 1 1 0 -8 0 50 | 220 1 50 4994 -50
OCT-24 7000 P 0 0 0 0 0 | 5 5 2 0 -18 0 288 | 222 2 288 2714 -145
OCT-24 7100 P 0 0 0 0 0 | 27 27 3 0 -42 0 1125 | 283 3 1125 3703 -973
OCT-24 7200 P 0 0 0 0 0 | 21 24 2 0 -88 0 979 | 257 2 979 2151 +209
OCT-24 7300 P 0 0 0 0 0 | 100 118 1 0 -160 0 1310 | 266 1 1310 3167 -464
OCT-24 7400 P 0 0 0 0 0 | 25 29 1 0 -248 0 1189 | 278 1 1189 2232 -25
OCT-24 7500 P 0 0 0 0 0 | 267 267 16 0 -343 0 95 | 402 16 95 0 -1918
OCT-24 7600 P 0 0 0 0 0 | 0 0 0 0 -441 0 0 | 371 64 0 0 -3028
OCT-24 7700 P 0 0 0 0 0 | 244 244 244 0 -539 0 2 | 420 90 2 0 -1020
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 0 -639 0 0 | 500 117 0 0 -1442
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 0 -739 0 0 | 413 195 0 0 -248
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 0 -839 0 0 | 544 170 0 0 -531
OCT-24 8100 P 0 0 0 0 0 | 0 0 0 0 -939 0 0 | 382 210 0 0 -421
OCT-24 8200 P 0 0 0 0 0 | 0 0 0 0 -1039 0 0 | 371 286 0 0 -119
OCT-24 8300 P 0 0 0 0 0 | 0 0 0 0 -1139 0 0 | 0 0 0 0 -800
OCT-24 8400 P 0 0 0 0 0 | 0 0 0 0 -1239 0 0 | 0 0 0 0 0
OCT-24 8500 P 0 0 0 0 0 | 0 0 0 0 -1339 0 0 | 0 0 0 0 0
OCT-24 8600 P 0 0 0 0 0 | 0 0 0 0 -1439 0 0 | 0 0 0 0 0
OCT-24 8700 P 0 0 0 0 0 | 0 0 0 0 -1539 0 0 | 0 0 0 0 0
OCT-24 8800 P 0 0 0 0 0 | 0 0 0 0 -1639 0 0 | 0 0 0 0 0
OCT-24 8900 P 0 0 0 0 0 | 0 0 0 0 -1739 0 0 | 0 0 0 0 0
OCT-24 9000 P 0 0 0 0 0 | 0 0 0 0 -1839 0 0 | 0 0 0 0 0
OCT-24 9100 P 0 0 0 0 0 | 0 0 0 0 -1939 0 0 | 0 0 0 0 0
OCT-24 9200 P 0 0 0 0 0 | 0 0 0 0 -2039 0 0 | 0 0 0 0 0
OCT-24 9300 P 0 0 0 0 0 | 0 0 0 0 -2139 0 0 | 0 0 0 0 0
OCT-24 9400 P 0 0 0 0 0 | 0 0 0 0 -2239 0 0 | 0 0 0 0 0
OCT-24 9500 P 0 0 0 0 0 | 0 0 0 0 -2339 0 0 | 0 0 0 0 0
OCT-24 9600 P 0 0 0 0 0 | 0 0 0 0 -2439 0 0 | 0 0 0 0 0
OCT-24 9700 P 0 0 0 0 0 | 0 0 0 0 -2539 0 0 | 0 0 0 0 0
OCT-24 9800 P 0 0 0 0 0 | 0 0 0 0 -2639 0 0 | 0 0 0 0 0
OCT-24 9900 P 0 0 0 0 0 | 0 0 0 0 -2739 0 0 | 0 0 0 0 0
OCT-24 10000 P 0 0 0 0 0 | 0 0 0 0 -2839 0 0 | 0 0 0 0 0
OCT-24 10100 P 0 0 0 0 0 | 0 0 0 0 -2939 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5038 | TOTAL PUT 5038 67208 -10975
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 14205 105627 -64724
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 2820 +335 0 0 | 0 0 0 0 0
NOV-24 4750 C 0 0 0 0 0 | 0 0 0 2770 +335 0 0 | 0 0 0 0 0
NOV-24 4800 C 0 0 0 0 0 | 0 0 0 2720 +335 0 0 | 0 0 0 0 0
NOV-24 4850 C 0 0 0 0 0 | 0 0 0 2670 +335 0 0 | 0 0 0 0 0
NOV-24 4900 C 0 0 0 0 0 | 0 0 0 2620 +335 0 0 | 0 0 0 0 0
NOV-24 4950 C 0 0 0 0 0 | 0 0 0 2570 +335 0 0 | 0 0 0 0 0
NOV-24 5000 C 0 0 0 0 0 | 0 0 0 2520 +335 0 0 | 0 0 0 0 0
NOV-24 5100 C 0 0 0 0 0 | 0 0 0 2420 +335 0 0 | 0 0 0 0 0
NOV-24 5200 C 0 0 0 0 0 | 0 0 0 2320 +334 0 0 | 0 0 0 0 0
NOV-24 5300 C 0 0 0 0 0 | 0 0 0 2220 +334 0 0 | 0 0 0 0 0
NOV-24 5400 C 0 0 0 0 0 | 0 0 0 2120 +334 0 0 | 0 0 0 0 0
NOV-24 5500 C 0 0 0 0 0 | 0 0 0 2020 +333 0 0 | 0 0 0 0 0
NOV-24 5600 C 0 0 0 0 0 | 0 0 0 1920 +332 0 0 | 0 0 0 0 0
NOV-24 5700 C 0 0 0 0 0 | 0 0 0 1821 +331 38 0 | 0 0 0 0 0
NOV-24 5800 C 0 0 0 0 0 | 0 0 0 1721 +329 36 0 | 0 0 0 0 0
NOV-24 5900 C 0 0 0 0 0 | 0 0 0 1622 +328 36 0 | 356 356 0 4 0
NOV-24 6000 C 0 0 0 0 0 | 0 0 0 1523 +325 36 0 | 329 285 0 687 0
NOV-24 6100 C 0 0 0 0 0 | 0 0 0 1425 +322 36 0 | 294 218 0 295 0
NOV-24 6200 C 0 0 0 0 0 | 0 0 0 1327 +317 36 0 | 226 207 0 704 0
NOV-24 6300 C 0 0 0 0 0 | 0 0 0 1230 +312 35 0 | 162 143 0 1600 0
NOV-24 6400 C 0 0 0 0 0 | 0 0 0 1135 +306 35 0 | 364 240 0 1304 0
NOV-24 6500 C 0 0 0 0 0 | 0 0 0 1041 +298 35 0 | 207 95 0 1011 0
NOV-24 6600 C 0 0 0 0 0 | 0 0 0 949 +289 35 0 | 164 80 0 532 0
NOV-24 6700 C 0 0 0 0 0 | 0 0 0 860 +279 35 0 | 414 64 0 456 0
NOV-24 6800 C 0 0 0 0 0 | 0 0 0 774 +268 35 0 | 397 27 0 4483 0
NOV-24 6900 C 0 0 0 0 0 | 0 0 0 691 +255 34 0 | 339 20 0 1955 0
NOV-24 7000 C 0 0 0 0 0 | 0 0 0 608 +244 34 0 | 362 17 0 4874 0
NOV-24 7100 C 0 0 0 0 0 | 510 510 510 532 +225 33 11 | 510 11 11 984 0
NOV-24 7200 C 0 0 0 0 0 | 0 0 0 454 +197 32 0 | 426 10 0 1028 0
NOV-24 7300 C 0 0 0 0 0 | 376 376 376 399 +185 33 534 | 376 13 534 5766 +500
NOV-24 7400 C 0 0 0 0 0 | 0 0 0 343 +163 33 0 | 550 22 0 2064 0
NOV-24 7500 C 0 0 0 0 0 | 0 0 0 294 +143 34 500 | 368 15 500 4131 +300
NOV-24 7600 C 0 0 0 0 0 | 0 0 0 252 +125 34 0 | 446 12 0 3107 0
NOV-24 7700 C 0 0 0 0 0 | 215 215 215 216 +109 35 100 | 875 11 100 4703 0
NOV-24 7800 C 0 0 0 0 0 | 0 0 0 185 +95 36 0 | 463 80 0 2601 0
NOV-24 7900 C 0 0 0 0 0 | 0 0 0 158 +82 36 100 | 283 66 100 444 +100
NOV-24 8000 C 0 0 0 0 0 | 136 136 136 136 +72 37 434 | 384 23 434 6951 -334
NOV-24 8100 C 0 0 0 0 0 | 61 61 58 117 +63 38 26 | 349 19 26 3677 +16
NOV-24 8200 C 0 0 0 0 0 | 49 95 43 101 +55 38 754 | 258 43 754 3610 +610
NOV-24 8300 C 0 0 0 0 0 | 44 50 44 87 +48 39 120 | 402 44 120 2061 +100
NOV-24 8400 C 0 0 0 0 0 | 98 98 98 76 +43 40 430 | 426 39 430 3949 +347
NOV-24 8500 C 0 0 0 0 0 | 67 67 67 66 +38 41 50 | 457 31 50 8399 -150
NOV-24 8600 C 0 0 0 0 0 | 39 60 39 58 +33 42 48 | 405 28 48 588 -19
NOV-24 8700 C 0 0 0 0 0 | 51 51 51 51 +29 42 91 | 209 24 91 5229 +91
NOV-24 8800 C 0 0 0 0 0 | 39 39 39 45 +26 43 7 | 183 20 7 4858 -7
NOV-24 8900 C 0 0 0 0 0 | 37 43 37 39 +23 44 83 | 255 18 83 685 +59
NOV-24 9000 C 0 0 0 0 0 | 26 51 26 35 +21 45 409 | 206 17 409 1992 -402
NOV-24 9100 C 0 0 0 0 0 | 0 0 0 31 +19 45 0 | 186 19 0 250 0
NOV-24 9200 C 0 0 0 0 0 | 0 0 0 28 +17 46 0 | 250 19 0 144 0
NOV-24 9300 C 0 0 0 0 0 | 11 11 11 25 +15 47 7 | 97 11 7 84 -7
NOV-24 9400 C 0 0 0 0 0 | 10 10 10 22 +14 48 7 | 103 10 7 69 +7
NOV-24 9500 C 0 0 0 0 0 | 9 9 9 20 +13 49 7 | 92 9 7 3865 0
NOV-24 9600 C 0 0 0 0 0 | 21 23 20 18 +12 49 500 | 93 9 500 2300 +496
NOV-24 9700 C 0 0 0 0 0 | 7 7 7 17 +12 50 7 | 102 7 7 520 -157
NOV-24 9800 C 0 0 0 0 0 | 0 0 0 16 +12 52 0 | 96 12 0 98 0
NOV-24 9900 C 0 0 0 0 0 | 0 0 0 15 +12 53 0 | 119 11 0 62 0
NOV-24 10000 C 0 0 0 0 0 | 16 16 16 13 +11 53 7 | 120 9 7 964 -7
NOV-24 10100 C 0 0 0 0 0 | 0 0 0 12 +11 54 0 | 0 0 0 0 0
NOV-24 10200 C 0 0 0 0 0 | 14 14 14 11 +10 54 7 | 14 14 7 7 +7
NOV-24 10300 C 0 0 0 0 0 | 13 13 13 10 +9 55 7 | 13 9 7 14 +7
NOV-24 10400 C 0 0 0 0 0 | 0 0 0 9 +8 55 0 | 102 102 0 36 0
NOV-24 10500 C 0 0 0 0 0 | 0 0 0 8 +7 56 0 | 0 0 0 0 0
NOV-24 10600 C 0 0 0 0 0 | 0 0 0 7 +6 56 0 | 0 0 0 0 0
NOV-24 10700 C 0 0 0 0 0 | 0 0 0 6 +5 56 0 | 0 0 0 0 0
NOV-24 10800 C 0 0 0 0 0 | 0 0 0 5 +4 56 0 | 0 0 0 0 0
NOV-24 10900 C 0 0 0 0 0 | 0 0 0 4 +3 56 0 | 68 13 0 83 0
NOV-24 11000 C 0 0 0 0 0 | 0 0 0 3 +2 55 0 | 53 51 0 29 0
TOTAL CALL 0 | TOTAL CALL 4246 | TOTAL CALL 4246 93257 +1557
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 62 0 | 0 0 0 0 0
NOV-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
NOV-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
NOV-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 3 3 0 16 0
NOV-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
NOV-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 4 4 0 145 0
NOV-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 13 4 0 545 0
NOV-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 36 4 0 1055 0
NOV-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 67 5 0 736 0
NOV-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 35 6 0 2540 0
NOV-24 5400 P 0 0 0 0 0 | 0 0 0 1 -1 45 0 | 64 17 0 1608 0
NOV-24 5500 P 0 0 0 0 0 | 0 0 0 1 -2 42 0 | 46 9 0 23 0
NOV-24 5600 P 0 0 0 0 0 | 0 0 0 1 -3 40 0 | 96 12 0 3047 0
NOV-24 5700 P 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 58 11 0 63 0
NOV-24 5800 P 0 0 0 0 0 | 0 0 0 1 -6 36 0 | 163 10 0 1617 0
NOV-24 5900 P 0 0 0 0 0 | 0 0 0 2 -8 36 0 | 289 11 0 932 0
NOV-24 6000 P 0 0 0 0 0 | 13 13 13 3 -11 36 13 | 347 13 13 1550 0
NOV-24 6100 P 0 0 0 0 0 | 0 0 0 5 -14 36 500 | 312 15 500 1662 -100
NOV-24 6200 P 0 0 0 0 0 | 19 19 15 7 -19 36 17 | 371 15 17 1734 +17
NOV-24 6300 P 0 0 0 0 0 | 0 0 0 11 -21 36 0 | 217 19 0 1428 0
NOV-24 6400 P 0 0 0 0 0 | 0 0 0 15 -28 35 0 | 203 22 0 2145 0
NOV-24 6500 P 0 0 0 0 0 | 30 30 30 22 -34 35 9 | 244 25 9 632 0
NOV-24 6600 P 0 0 0 0 0 | 0 0 0 30 -43 35 0 | 288 32 0 1187 0
NOV-24 6700 P 0 0 0 0 0 | 44 44 44 40 -53 35 12 | 169 35 12 779 0
NOV-24 6800 P 0 0 0 0 0 | 72 72 53 52 -65 34 2011 | 239 53 2011 1722 +1072
NOV-24 6900 P 0 0 0 0 0 | 83 92 71 69 -77 34 1184 | 299 51 1184 1676 +708
NOV-24 7000 P 0 0 0 0 0 | 0 0 0 89 -91 34 800 | 320 60 800 6474 +695
NOV-24 7100 P 0 0 0 0 0 | 217 217 188 114 -109 33 120 | 383 72 120 1064 +43
NOV-24 7200 P 0 0 0 0 0 | 199 200 169 144 -130 33 491 | 297 83 491 2542 +224
NOV-24 7300 P 0 0 0 0 0 | 197 198 173 178 -153 33 857 | 353 102 857 2466 +384
NOV-24 7400 P 0 0 0 0 0 | 244 244 217 218 -175 33 2186 | 413 121 2186 4279 +1521
NOV-24 7500 P 0 0 0 0 0 | 328 328 268 268 -194 33 796 | 459 141 796 3195 +181
NOV-24 7600 P 0 0 0 0 0 | 358 358 330 331 -215 34 786 | 380 168 786 3986 +786
NOV-24 7700 P 0 0 0 0 0 | 0 0 0 393 -233 35 0 | 469 199 0 363 0
NOV-24 7800 P 0 0 0 0 0 | 0 0 0 466 -242 36 0 | 503 228 0 111 0
NOV-24 7900 P 0 0 0 0 0 | 0 0 0 541 -252 37 0 | 407 359 0 254 0
NOV-24 8000 P 0 0 0 0 0 | 0 0 0 619 -262 37 0 | 547 320 0 4366 0
NOV-24 8100 P 0 0 0 0 0 | 0 0 0 700 -271 38 0 | 0 0 0 800 0
NOV-24 8200 P 0 0 0 0 0 | 0 0 0 784 -278 39 0 | 424 395 0 169 0
NOV-24 8300 P 0 0 0 0 0 | 0 0 0 870 -285 40 0 | 517 466 0 11 0
NOV-24 8400 P 0 0 0 0 0 | 0 0 0 958 -291 40 0 | 0 0 0 0 0
NOV-24 8500 P 0 0 0 0 0 | 0 0 0 1048 -296 41 0 | 0 0 0 0 0
NOV-24 8600 P 0 0 0 0 0 | 0 0 0 1140 -300 42 0 | 0 0 0 0 0
NOV-24 8700 P 0 0 0 0 0 | 0 0 0 1232 -304 43 0 | 0 0 0 0 0
NOV-24 8800 P 0 0 0 0 0 | 0 0 0 1326 -307 43 0 | 0 0 0 0 0
NOV-24 8900 P 0 0 0 0 0 | 0 0 0 1421 -310 44 0 | 0 0 0 0 0
NOV-24 9000 P 0 0 0 0 0 | 0 0 0 1516 -313 45 0 | 0 0 0 0 0
NOV-24 9100 P 0 0 0 0 0 | 0 0 0 1612 -315 46 0 | 0 0 0 0 0
NOV-24 9200 P 0 0 0 0 0 | 0 0 0 1709 -316 47 0 | 0 0 0 0 0
NOV-24 9300 P 0 0 0 0 0 | 0 0 0 1806 -318 48 0 | 0 0 0 0 0
NOV-24 9400 P 0 0 0 0 0 | 0 0 0 1903 -320 48 0 | 0 0 0 0 0
NOV-24 9500 P 0 0 0 0 0 | 0 0 0 2001 -321 49 0 | 0 0 0 0 0
NOV-24 9600 P 0 0 0 0 0 | 0 0 0 2099 -322 50 0 | 0 0 0 0 0
NOV-24 9700 P 0 0 0 0 0 | 0 0 0 2197 -323 50 0 | 0 0 0 0 0
NOV-24 9800 P 0 0 0 0 0 | 0 0 0 2296 -324 52 0 | 0 0 0 0 0
NOV-24 9900 P 0 0 0 0 0 | 0 0 0 2394 -325 52 0 | 0 0 0 0 0
NOV-24 10000 P 0 0 0 0 0 | 0 0 0 2493 -326 53 0 | 0 0 0 0 0
NOV-24 10100 P 0 0 0 0 0 | 0 0 0 2592 -327 54 0 | 0 0 0 0 0
NOV-24 10200 P 0 0 0 0 0 | 0 0 0 2691 -327 54 0 | 0 0 0 0 0
NOV-24 10300 P 0 0 0 0 0 | 0 0 0 2790 -328 55 0 | 0 0 0 0 0
NOV-24 10400 P 0 0 0 0 0 | 0 0 0 2890 -328 56 0 | 0 0 0 0 0
NOV-24 10500 P 0 0 0 0 0 | 0 0 0 2989 -328 57 0 | 0 0 0 0 0
NOV-24 10600 P 0 0 0 0 0 | 0 0 0 3088 -329 57 0 | 0 0 0 0 0
NOV-24 10700 P 0 0 0 0 0 | 0 0 0 3188 -329 58 0 | 0 0 0 0 0
NOV-24 10800 P 0 0 0 0 0 | 0 0 0 3287 -330 59 0 | 0 0 0 0 0
NOV-24 10900 P 0 0 0 0 0 | 0 0 0 3387 -330 60 0 | 0 0 0 0 0
NOV-24 11000 P 0 0 0 0 0 | 0 0 0 3487 -330 61 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9782 | TOTAL PUT 9782 56922 +5531
| MONTH PUT/CALL RATIO 2.30
| MONTH TOTAL 14028 150179 +7088
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 5542 +335 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 4542 +335 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 4242 +335 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 4042 +335 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 3742 +335 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 3642 +335 0 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3592 +335 0 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3542 +335 0 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 3492 +335 0 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3442 +335 0 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3392 +335 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 3342 +335 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 3292 +335 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3242 +335 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 3192 +335 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 3142 +335 0 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 3092 +335 0 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 3042 +335 0 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2992 +335 0 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2942 +334 0 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2892 +334 0 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2842 +334 0 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2792 +334 0 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2742 +334 0 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2692 +334 0 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2642 +333 0 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2592 +333 0 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2542 +333 0 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2443 +333 35 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 2343 +332 33 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2244 +331 34 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 2144 +329 32 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 2045 +327 32 0 | 0 0 0 3300 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1947 +326 33 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1849 +324 33 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1751 +320 32 0 | 800 258 0 5230 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1655 +318 32 0 | 393 326 0 5724 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1559 +314 32 0 | 742 343 0 10250 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1464 +309 32 0 | 375 231 0 5166 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1371 +304 32 0 | 640 218 0 13180 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1279 +298 31 0 | 294 171 0 9176 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 1189 +292 31 0 | 1094 159 0 7350 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 1101 +284 31 0 | 412 172 0 5862 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 1016 +277 31 0 | 539 133 0 8542 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 933 +268 31 0 | 459 213 0 2383 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 854 +260 31 0 | 411 89 0 7053 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 777 +249 31 0 | 160 86 0 4625 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 696 +241 30 0 | 419 35 0 8859 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 627 +228 30 0 | 1335 48 0 4584 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 563 +212 30 0 | 1020 21 0 6304 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 500 +193 29 0 | 340 36 0 631 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 446 +178 29 2000 | 537 23 2000 4939 +1300
DEC-24 7500 C 0 0 0 0 0 | 264 264 264 397 +163 30 10 | 1035 25 10 9188 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 353 +147 30 460 | 359 10 460 9715 0
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 314 +134 30 0 | 458 30 0 2747 0
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 279 +121 31 500 | 654 63 500 7534 +300
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 248 +110 31 600 | 408 20 600 3171 0
DEC-24 8000 C 0 0 0 0 0 | 231 231 231 221 +100 31 4300 | 650 58 4300 18328 -700
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 197 +91 32 0 | 600 40 0 1246 0
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 175 +82 32 300 | 300 31 300 5474 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 157 +75 33 0 | 255 45 0 2696 0
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 141 +69 33 400 | 360 102 400 5618 -400
DEC-24 8500 C 0 0 0 0 0 | 63 73 63 127 +64 34 909 | 256 63 909 9665 -112
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 112 +57 34 2000 | 526 46 2000 7134 -1300
DEC-24 8700 C 0 0 0 0 0 | 0 0 0 101 +51 34 0 | 480 100 0 4061 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 91 +48 35 0 | 313 13 0 4945 0
DEC-24 8900 C 0 0 0 0 0 | 0 0 0 82 +43 35 0 | 306 50 0 1777 0
DEC-24 9000 C 0 0 0 0 0 | 79 79 79 74 +39 36 3350 | 272 15 3350 19681 +250
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 68 +37 36 0 | 0 0 0 0 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 61 +33 37 0 | 241 43 0 4648 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 55 +30 37 0 | 152 152 0 500 0
DEC-24 9400 C 0 0 0 0 0 | 52 52 51 51 +29 38 200 | 219 24 200 5246 0
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 46 +26 38 0 | 0 0 0 1500 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 42 +24 39 0 | 170 8 0 1728 0
DEC-24 9700 C 0 0 0 0 0 | 0 0 0 38 +22 39 0 | 0 0 0 0 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 35 +21 39 0 | 62 62 0 1475 0
DEC-24 9900 C 0 0 0 0 0 | 0 0 0 32 +19 40 0 | 0 0 0 0 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 30 +18 40 3300 | 146 34 3300 13098 -1990
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 27 +16 41 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 25 +15 41 0 | 81 34 0 673 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 23 +14 42 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 21 +13 42 0 | 77 68 0 1235 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 20 +13 43 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 18 +12 43 0 | 45 45 0 526 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 17 +12 43 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 16 +12 44 0 | 38 38 0 27 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 15 +12 44 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 14 +12 45 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 12 +11 45 0 | 65 14 0 130 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 11 +10 46 0 | 41 11 0 143 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 10 +9 47 0 | 50 8 0 200 0
TOTAL CALL 0 | TOTAL CALL 18329 | TOTAL CALL 18329 269840 -2652
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 0 110 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 8 8 0 50 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 196 194 0 2876 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 244 13 0 7313 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 900 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 179 9 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 192 18 0 16565 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 219 13 0 3001 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 1 -4 33 0 | 272 24 0 10073 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 1 -6 31 0 | 510 17 0 17900 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 2 -7 32 0 | 351 35 0 5454 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 4 -7 33 0 | 394 26 0 7303 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 5 -10 33 0 | 441 18 0 15369 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 7 -12 33 0 | 491 19 0 9703 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 10 -14 33 0 | 429 27 0 8649 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 13 -18 32 0 | 612 24 0 11362 0
DEC-24 6000 P 0 0 0 0 0 | 29 29 28 17 -23 32 100 | 640 27 100 17839 -100
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 23 -26 32 0 | 355 64 0 3249 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 30 -28 32 0 | 622 41 0 9558 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 38 -34 32 600 | 333 96 600 8430 +600
DEC-24 6400 P 0 0 0 0 0 | 53 53 53 49 -39 32 49 | 729 53 49 11795 -49
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 61 -45 31 0 | 299 49 0 5546 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 72 -56 31 1200 | 221 75 1200 5746 +400
DEC-24 6700 P 0 0 0 0 0 | 97 97 97 89 -64 31 61 | 384 65 61 12656 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 108 -74 30 0 | 324 75 0 6897 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 131 -83 30 600 | 373 85 600 2071 +600
DEC-24 7000 P 0 0 0 0 0 | 166 170 165 157 -94 30 1225 | 228 101 1225 17933 +112
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 187 -109 30 0 | 312 149 0 4720 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 220 -127 29 1500 | 302 207 1500 13681 -600
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 257 -146 29 0 | 393 229 0 5997 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 303 -159 29 500 | 475 225 500 4964 +300
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 353 -175 29 0 | 384 268 0 6620 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 410 -189 30 0 | 520 294 0 2600 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 471 -208 30 0 | 389 389 0 1370 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 537 -219 31 0 | 398 398 0 2650 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 610 -226 31 0 | 463 463 0 9 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 683 -235 32 0 | 482 473 0 5400 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 759 -244 32 0 | 527 527 0 310 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 838 -251 33 0 | 0 0 0 500 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 918 -259 33 0 | 0 0 0 1100 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1001 -266 33 0 | 0 0 0 500 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1086 -272 34 0 | 0 0 0 500 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1173 -277 34 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1261 -282 35 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1351 -286 35 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1441 -291 36 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1533 -295 36 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1626 -298 36 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1719 -301 37 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 1814 -303 37 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 1908 -307 38 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2004 -308 38 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2100 -310 39 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2196 -312 39 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2293 -314 39 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2390 -315 40 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2487 -317 40 0 | 0 0 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 2585 -318 41 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2683 -319 41 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 2781 -320 42 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 2879 -322 42 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 2978 -322 43 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3076 -323 43 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3175 -324 43 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3274 -324 44 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3373 -325 44 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3472 -325 45 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3670 -327 45 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 3869 -327 46 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4068 -328 47 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5835 | TOTAL PUT 5835 281290 +1263
| MONTH PUT/CALL RATIO 0.31
| MONTH TOTAL 24164 551130 -1389
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 2460 +334 31 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 2361 +333 31 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 2262 +332 31 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 2163 +330 30 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 2065 +328 30 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1967 +325 30 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1870 +322 30 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1774 +319 30 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1679 +316 30 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1585 +312 30 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1493 +308 30 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1402 +303 29 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1313 +297 29 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1226 +291 29 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1141 +285 29 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 1058 +277 29 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 979 +270 29 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 902 +262 29 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 828 +253 29 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 757 +259 29 0 | 0 0 0 0 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 690 +248 28 0 | 0 0 0 0 0
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 626 +234 28 0 | 0 0 0 0 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 549 +201 27 0 | 0 0 0 0 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 494 +184 27 0 | 0 0 0 0 0
JAN-25 7500 C 0 0 0 0 0 | 0 0 0 443 +167 27 100 | 0 0 100 200 +100
JAN-25 7600 C 0 0 0 0 0 | 0 0 0 399 +154 27 0 | 0 0 0 0 0
JAN-25 7700 C 0 0 0 0 0 | 0 0 0 360 +142 28 0 | 0 0 0 0 0
JAN-25 7800 C 0 0 0 0 0 | 0 0 0 325 +131 28 0 | 0 0 0 0 0
JAN-25 7900 C 0 0 0 0 0 | 0 0 0 291 +120 28 0 | 0 0 0 0 0
JAN-25 8000 C 0 0 0 0 0 | 0 0 0 263 +111 29 0 | 0 0 0 300 0
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 237 +102 29 0 | 0 0 0 0 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 213 +93 29 0 | 0 0 0 0 0
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 192 +85 30 0 | 0 0 0 0 0
JAN-25 8400 C 0 0 0 0 0 | 0 0 0 174 +78 30 0 | 0 0 0 0 0
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 158 +72 30 0 | 0 0 0 0 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 143 +67 31 0 | 0 0 0 0 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 130 +63 31 0 | 0 0 0 0 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 118 +59 31 0 | 0 0 0 2500 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 107 +55 32 0 | 0 0 0 0 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 97 +51 32 0 | 0 0 0 500 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 89 +49 33 0 | 0 0 0 0 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 82 +47 33 0 | 0 0 0 0 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 73 +42 33 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 66 +38 33 0 | 0 0 0 0 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 60 +35 34 0 | 0 0 0 0 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 54 +32 34 0 | 0 0 0 0 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 50 +31 34 0 | 0 0 0 0 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 45 +28 34 0 | 0 0 0 0 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 41 +26 35 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 38 +24 35 0 | 0 0 0 0 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 35 +23 35 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 32 +21 36 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 29 +19 36 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 27 +18 36 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 25 +17 37 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 23 +16 37 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 21 +15 37 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 20 +15 38 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 18 +14 38 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 17 +14 38 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 3500 +100
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 2 -4 31 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 3 -5 31 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 4 -6 31 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 5 -9 30 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 7 -11 30 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 9 -13 30 0 | 26 26 0 5 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 13 -15 30 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 17 -19 30 0 | 0 0 0 0 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 22 -22 30 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 28 -27 30 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 36 -30 30 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 45 -33 30 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 57 -36 30 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 70 -41 30 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 85 -47 29 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 100 -56 29 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 117 -66 29 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 139 -75 28 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 165 -87 28 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 193 -100 28 0 | 0 0 0 0 0
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 225 -115 28 0 | 0 0 0 0 0
JAN-25 7200 P 0 0 0 0 0 | 268 270 268 260 -132 28 45 | 270 268 45 45 +45
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 303 -144 28 0 | 0 0 0 0 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 350 -157 28 0 | 0 0 0 0 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 403 -168 28 0 | 0 0 0 0 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 458 -175 28 0 | 0 0 0 0 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 519 -185 29 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 579 -200 29 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 642 -214 29 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 712 -224 29 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 786 -232 29 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 862 -240 30 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 940 -247 30 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1021 -254 30 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1103 -261 31 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1187 -267 31 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1273 -272 31 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1360 -278 31 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1449 -282 32 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1539 -286 32 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1630 -290 32 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1722 -293 33 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 1814 -297 33 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 1908 -300 33 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2002 -303 34 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2096 -306 34 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2192 -307 34 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2287 -310 34 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2383 -312 35 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2480 -314 35 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2577 -315 35 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 2674 -317 36 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 2771 -319 36 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 2869 -320 36 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 2967 -321 37 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3065 -322 37 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3163 -324 37 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3262 -324 38 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3360 -325 38 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3459 -326 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 45 | TOTAL PUT 45 60 +45
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 145 3560 +145
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 3237 +337 31 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 3187 +337 30 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 3137 +336 29 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3087 +336 29 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3037 +335 28 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2988 +336 30 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2938 +335 29 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2888 +334 29 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2839 +335 29 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2789 +334 29 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2740 +334 29 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2691 +333 29 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2641 +332 29 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2592 +332 29 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2494 +330 29 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2396 +328 29 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2299 +327 28 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2203 +325 29 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2107 +322 28 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2012 +319 28 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1919 +316 28 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1826 +312 28 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1735 +309 28 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1645 +304 28 0 | 0 0 0 4450 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1557 +300 28 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1471 +296 28 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1386 +290 27 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1303 +284 27 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1223 +278 27 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1145 +271 27 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1069 +264 27 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 996 +257 27 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 926 +249 27 0 | 0 0 0 1950 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 858 +249 27 0 | 186 186 0 4000 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 794 +238 27 0 | 0 0 0 350 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 732 +226 26 0 | 0 0 0 2800 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 660 +196 26 200 | 0 0 200 200 +200
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 608 +189 26 200 | 496 493 200 3650 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 559 +174 26 0 | 686 686 0 2250 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 513 +164 26 500 | 0 0 500 2920 -300
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 472 +152 26 0 | 0 0 0 800 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 434 +145 26 0 | 359 34 0 1450 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 399 +136 27 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 366 +125 27 500 | 316 238 500 10200 -100
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 337 +119 27 0 | 340 216 0 1200 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 310 +112 27 200 | 317 317 200 3300 +199
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 284 +102 27 0 | 0 0 0 3400 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 263 +97 28 400 | 353 139 400 1458 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 242 +93 28 0 | 353 190 0 1800 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 223 +89 28 0 | 307 307 0 3250 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 206 +79 28 0 | 274 274 0 107 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 189 +71 29 1500 | 150 148 1500 2900 +900
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 175 +67 29 0 | 0 0 0 300 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 164 +66 29 400 | 416 189 400 3000 +300
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 148 +61 29 0 | 0 0 0 0 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 137 +58 29 0 | 0 0 0 2300 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 127 +55 30 0 | 0 0 0 1000 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 118 +52 30 0 | 0 0 0 2900 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 110 +49 30 0 | 0 0 0 0 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 102 +47 30 0 | 0 0 0 2650 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 94 +43 31 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 87 +40 31 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 81 +38 31 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 75 +36 31 0 | 0 0 0 1700 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 70 +34 32 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 65 +32 32 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 61 +30 32 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 57 +29 32 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 53 +27 32 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 50 +26 33 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 47 +25 33 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 44 +23 33 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 41 +22 33 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 38 +20 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3900 | TOTAL CALL 3900 90497 +1199
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 -5 26 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 2 -5 27 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 3 -5 28 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 4 -6 29 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 5 -6 29 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 6 -6 29 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 8 -8 29 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 10 -10 29 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 13 -11 28 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 17 -13 29 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 21 -16 28 0 | 0 0 0 4350 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 26 -19 28 0 | 0 0 0 3250 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 33 -23 28 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 40 -27 28 0 | 528 338 0 3867 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 49 -31 28 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 61 -33 28 0 | 0 0 0 8625 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 73 -35 28 600 | 0 0 600 1900 +200
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 87 -39 28 0 | 337 120 0 3430 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 103 -42 28 0 | 381 381 0 3595 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 119 -49 27 600 | 160 160 600 4770 +600
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 136 -57 27 0 | 177 139 0 4050 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 156 -63 27 0 | 216 146 0 3202 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 178 -75 27 0 | 173 173 0 3451 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 204 -79 27 200 | 228 181 200 3250 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 233 -86 26 0 | 214 214 0 1850 0
MAR-25 7000 P 0 0 0 0 0 | 327 327 327 264 -98 26 201 | 327 279 201 4600 +200
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 300 -111 26 0 | 433 266 0 2097 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 336 -125 26 800 | 0 0 800 6510 +800
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 380 -136 26 300 | 0 0 300 200 +200
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 429 -146 26 200 | 0 0 200 4854 +200
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 475 -161 26 0 | 0 0 0 2550 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 530 -168 26 300 | 0 0 300 1800 +300
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 590 -184 26 0 | 0 0 0 781 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 653 -193 27 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 716 -203 27 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 784 -211 27 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 855 -219 27 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 928 -226 27 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1003 -232 28 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1080 -239 28 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1159 -245 28 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1239 -251 28 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1321 -257 28 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1405 -262 29 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1490 -267 29 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1577 -270 29 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1664 -275 29 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1753 -278 30 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1842 -282 30 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1932 -286 30 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2024 -289 30 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2116 -291 30 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2208 -295 31 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2301 -298 31 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2395 -300 31 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2489 -302 31 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2584 -304 32 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2679 -306 32 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2775 -308 32 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2871 -309 32 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2967 -311 32 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3064 -312 33 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3161 -313 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3258 -315 33 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3355 -316 33 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3452 -318 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3201 | TOTAL PUT 3201 89694 +2500
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 7101 180191 +3699
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 3661 +337 28 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3562 +337 29 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3462 +336 28 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3363 +336 29 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3264 +335 29 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3165 +334 28 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3067 +333 28 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2969 +332 28 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2871 +331 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2822 +330 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2774 +330 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2725 +328 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2677 +327 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2629 +327 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2581 +325 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2486 +324 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2392 +322 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2298 +318 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2206 +316 27 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2115 +313 27 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2025 +309 27 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1936 +305 27 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1849 +301 27 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1763 +297 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1679 +292 27 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1597 +287 27 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1517 +282 27 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1438 +276 27 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1362 +271 27 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1287 +264 26 0 | 0 0 0 2100 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1215 +258 26 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1145 +251 26 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1078 +245 26 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1012 +237 26 0 | 0 0 0 700 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 950 +235 26 0 | 1420 277 0 2249 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 889 +219 26 0 | 0 0 0 300 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 831 +210 26 0 | 240 240 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 765 +188 25 0 | 0 0 0 350 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 714 +179 25 0 | 207 207 0 1450 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 666 +172 25 0 | 0 0 0 2000 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 621 +161 25 0 | 177 177 0 1100 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 580 +153 26 0 | 0 0 0 3200 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 541 +144 26 0 | 0 0 0 2100 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 504 +137 26 0 | 0 0 0 350 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 470 +130 26 0 | 0 0 0 4950 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 439 +123 26 0 | 0 0 0 800 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 409 +116 26 0 | 0 0 0 1500 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 382 +110 26 0 | 0 0 0 200 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 357 +105 26 0 | 0 0 0 0 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 333 +99 26 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 311 +94 27 0 | 0 0 0 0 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 290 +94 27 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 271 +90 27 0 | 691 689 0 725 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 253 +86 27 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 229 +75 27 0 | 0 0 0 200 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 212 +69 27 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 197 +65 27 0 | 0 0 0 0 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 183 +61 27 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 170 +57 27 0 | 0 0 0 0 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 158 +54 27 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 147 +51 27 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 136 +47 27 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 127 +45 28 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 118 +42 28 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 109 +39 28 0 | 0 0 0 0 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 102 +37 28 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 95 +35 28 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 88 +32 28 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 82 +30 28 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 76 +28 28 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 71 +26 28 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 66 +25 28 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 61 +23 28 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 57 +21 28 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 53 +20 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 41626 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 5 -4 28 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 7 -5 28 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 9 -6 28 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 11 -7 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 12 -8 28 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 14 -8 28 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 15 -10 28 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 17 -11 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 19 -11 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 21 -13 28 0 | 145 145 0 3800 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 26 -14 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 32 -16 28 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 38 -20 28 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 46 -22 27 0 | 182 176 0 90 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 55 -25 27 0 | 0 0 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 65 -29 27 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 76 -36 27 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 89 -40 27 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 103 -45 27 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 123 -42 27 0 | 455 140 0 3109 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 141 -45 27 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 161 -47 27 0 | 0 0 0 1400 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 180 -53 27 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 201 -60 27 0 | 0 0 0 2100 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 224 -68 26 0 | 0 0 0 3800 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 250 -75 26 0 | 0 0 0 2700 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 279 -82 26 300 | 0 0 300 550 +300
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 308 -92 26 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 343 -99 26 0 | 0 0 0 1250 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 380 -108 26 0 | 351 351 0 2200 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 420 -117 26 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 463 -125 26 0 | 0 0 0 5300 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 509 -134 26 0 | 0 0 0 1055 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 560 -132 26 0 | 0 0 0 1600 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 611 -143 26 0 | 0 0 0 2250 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 666 -152 26 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 719 -184 25 0 | 0 0 0 100 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 779 -193 26 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 844 -199 26 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 912 -204 26 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 980 -211 26 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1049 -219 26 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1121 -225 26 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1195 -231 26 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1270 -237 26 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1347 -243 26 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1425 -249 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1505 -254 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1586 -259 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1669 -263 27 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1752 -269 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1837 -273 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1923 -277 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2010 -281 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2098 -284 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2187 -287 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2276 -291 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2367 -293 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2458 -296 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2549 -299 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2642 -301 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2735 -303 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2828 -306 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2922 -308 28 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3016 -310 28 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3111 -312 28 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3206 -313 28 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3301 -315 28 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3397 -317 28 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3493 -318 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 43110 +300
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 300 84736 +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 2813 +324 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2766 +323 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2719 +322 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2673 +322 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2626 +320 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2580 +319 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2488 +316 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2398 +314 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2308 +311 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2220 +308 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2133 +304 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2047 +300 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1963 +297 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1880 +292 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1799 +288 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1719 +283 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1641 +278 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1565 +273 27 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1491 +268 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1419 +262 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1348 +256 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1279 +250 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1213 +244 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1148 +237 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1086 +231 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1025 +232 26 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 967 +223 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 911 +213 26 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 841 +187 25 0 | 0 0 0 900 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 792 +179 25 0 | 0 0 0 600 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 746 +171 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 703 +164 25 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 662 +157 25 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 623 +150 25 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 587 +143 25 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 551 +135 25 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 520 +130 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 489 +123 25 0 | 0 0 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 461 +118 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 435 +113 26 0 | 0 0 0 1150 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 409 +108 26 0 | 0 0 0 1500 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 386 +104 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 364 +107 26 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 342 +103 26 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 323 +100 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 301 +93 26 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 283 +90 26 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 265 +85 26 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 249 +81 26 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 234 +78 26 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 219 +74 26 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 206 +71 27 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 193 +67 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 181 +64 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 170 +61 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 160 +59 27 0 | 0 0 0 0 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 150 +56 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 141 +53 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 132 +50 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 124 +48 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 116 +45 27 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 109 +43 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 103 +42 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 97 +40 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 91 +38 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 85 +36 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5223 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 32 -13 28 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 35 -14 28 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 38 -15 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 42 -15 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 45 -17 28 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 49 -18 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 57 -21 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 67 -23 28 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 77 -26 28 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 89 -29 28 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 102 -33 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 116 -37 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 132 -44 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 149 -46 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 168 -48 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 192 -47 27 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 212 -52 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 233 -59 27 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 257 -64 26 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 283 -71 26 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 311 -78 26 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 341 -85 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 374 -92 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 409 -100 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 448 -107 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 488 -115 26 100 | 0 0 100 1500 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 533 -121 26 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 578 -130 26 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 627 -138 26 0 | 0 0 0 300 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 678 -145 26 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 732 -152 26 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 789 -159 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 840 -173 25 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 901 -180 25 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 964 -186 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1029 -192 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1096 -198 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1165 -204 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1235 -210 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1307 -215 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1381 -220 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1456 -225 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1533 -230 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1610 -235 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1690 -239 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1770 -244 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1852 -247 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1934 -252 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2018 -256 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2103 -259 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2188 -263 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2275 -266 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2362 -270 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2450 -273 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2539 -276 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2629 -278 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2719 -281 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2810 -284 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2901 -287 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2993 -289 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3085 -292 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3178 -294 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3272 -295 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3366 -297 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3460 -299 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3554 -301 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 3593 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 100 8816 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 3676 +335 25 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3577 +334 25 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3478 +332 25 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3380 +331 25 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3283 +330 25 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3186 +329 25 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3089 +326 25 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2993 +324 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2898 +322 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2804 +320 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2710 +317 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2618 +315 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2437 +309 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2260 +301 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2090 +293 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1926 +284 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1769 +275 25 0 | 0 0 0 900 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1619 +265 25 0 | 0 0 0 1200 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1477 +254 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1344 +244 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1218 +232 24 0 | 0 0 0 300 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1101 +221 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 992 +209 24 0 | 0 0 0 300 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 892 +195 24 0 | 0 0 0 200 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 799 +179 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 717 +167 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 643 +156 25 100 | 0 0 100 750 +100
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 575 +145 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 514 +135 25 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 459 +125 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 409 +115 25 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 365 +107 25 0 | 0 0 0 150 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 325 +99 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 289 +91 25 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 258 +84 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 229 +77 25 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 204 +71 25 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 181 +65 25 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 161 +60 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 143 +54 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 128 +51 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 114 +46 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 101 +42 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 90 +39 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 80 +35 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 3800 +100
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 4 -3 25 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 6 -6 25 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 8 -7 25 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 11 -8 25 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 14 -9 25 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 17 -12 25 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 21 -14 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 26 -16 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 32 -18 25 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 38 -21 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 46 -23 25 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 65 -29 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 88 -37 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 118 -45 25 0 | 0 0 0 1500 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 154 -54 25 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 197 -63 25 0 | 0 0 0 900 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 247 -73 25 0 | 0 0 0 900 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 305 -84 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 372 -94 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 446 -106 24 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 529 -117 24 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 620 -129 24 0 | 0 0 0 100 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 720 -143 24 0 | 0 0 0 400 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 827 -159 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 945 -171 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1071 -182 25 0 | 0 0 0 650 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1203 -193 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1342 -203 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1487 -213 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1637 -223 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1793 -231 25 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1953 -239 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2117 -247 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2286 -254 25 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2457 -261 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2632 -267 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2809 -273 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2989 -278 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3171 -284 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3356 -287 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3542 -292 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3729 -296 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3918 -299 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4108 -303 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5950 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 100 9750 +100
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 3688 +333 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3592 +332 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3496 +331 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3401 +330 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3306 +328 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3213 +328 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3120 +326 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3028 +324 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2937 +322 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2847 +320 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2758 +317 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2670 +314 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2498 +308 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2332 +301 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2171 +294 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2017 +286 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1869 +277 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1728 +268 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1593 +257 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1466 +247 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1345 +236 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1232 +226 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1125 +214 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1025 +200 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 932 +186 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 851 +178 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 775 +169 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 705 +160 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 642 +153 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 583 +145 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 529 +137 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 480 +129 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 436 +123 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 395 +116 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 358 +110 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 324 +103 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 294 +98 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 266 +92 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 241 +86 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 218 +81 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 197 +76 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 179 +72 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 15 -5 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 19 -6 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 23 -7 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 28 -8 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 33 -10 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 40 -10 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 47 -12 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 55 -14 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 64 -16 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 74 -18 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 85 -21 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 97 -24 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 125 -30 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 159 -37 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 198 -44 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 244 -52 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 296 -61 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 355 -70 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 420 -81 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 493 -91 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 572 -102 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 659 -112 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 752 -124 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 852 -138 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 959 -152 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1078 -160 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1202 -169 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1332 -178 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1469 -185 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1610 -193 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1756 -201 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1907 -209 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2063 -215 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2222 -222 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2385 -228 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2551 -235 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2721 -240 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2893 -246 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3068 -252 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3245 -257 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3424 -262 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3606 -266 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 3762 +333 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3671 +331 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3581 +330 30 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3493 +330 30 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3404 +328 30 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3317 +327 30 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3231 +326 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3145 +324 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3060 +322 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2976 +321 29 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2893 +319 29 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2811 +317 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2650 +313 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2493 +308 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2340 +303 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2191 +297 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2047 +291 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1907 +284 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1772 +277 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1642 +270 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1517 +262 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1397 +253 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1282 +244 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1172 +231 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1067 +218 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 971 +208 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 880 +198 23 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 794 +187 23 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 714 +176 23 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 638 +164 22 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 569 +154 22 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 504 +143 22 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 444 +132 21 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 389 +121 21 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 339 +110 21 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 293 +99 20 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 252 +90 20 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 215 +80 20 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 182 +71 19 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 153 +62 19 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 127 +54 19 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 105 +47 18 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 86 +40 18 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 69 +33 18 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 55 +28 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 83 -6 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 92 -8 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 102 -9 30 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 114 -9 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 125 -11 30 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 138 -12 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 152 -13 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 166 -15 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 181 -17 29 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 197 -18 29 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 214 -20 29 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 232 -22 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 271 -26 28 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 314 -31 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 361 -36 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 412 -42 27 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 468 -48 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 528 -55 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 593 -62 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 663 -69 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 738 -77 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 818 -86 25 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 903 -95 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 993 -108 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1088 -121 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1192 -131 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1301 -141 23 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1415 -152 23 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1535 -163 23 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1659 -175 22 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1790 -185 22 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1925 -196 22 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2065 -207 21 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2210 -218 21 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2360 -229 21 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2514 -240 20 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2673 -249 20 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2836 -259 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3003 -268 19 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3174 -277 19 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3348 -285 19 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3526 -292 18 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3707 -299 18 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3890 -306 18 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4076 -311 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 3880 +332 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3795 +332 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3710 +330 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3627 +330 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3544 +328 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3462 +327 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3381 +326 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3300 +324 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3221 +323 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3142 +321 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3064 +320 29 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2987 +318 29 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2835 +314 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2687 +310 28 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2543 +306 28 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2402 +301 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2265 +295 27 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2132 +290 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2003 +285 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1877 +278 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1755 +271 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1638 +265 25 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1524 +257 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1415 +246 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1309 +234 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1211 +226 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1118 +218 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1028 +208 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 943 +199 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 862 +190 22 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 786 +181 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 714 +172 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 645 +161 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 581 +151 21 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 522 +143 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 466 +133 20 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 414 +123 20 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 366 +114 20 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 322 +105 19 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 281 +95 19 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 244 +86 19 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 211 +78 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 0 166 -8 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 181 -8 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 196 -10 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 213 -10 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 230 -12 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 248 -13 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 267 -14 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 286 -16 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 307 -17 29 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 328 -19 29 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 350 -20 29 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 373 -22 29 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 421 -26 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 473 -30 28 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 529 -34 28 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 588 -39 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 651 -45 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 718 -50 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 789 -55 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 863 -62 26 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 941 -69 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1024 -75 25 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1110 -83 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1201 -94 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1295 -106 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1397 -114 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1504 -122 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1614 -132 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1729 -141 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1848 -150 22 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1972 -159 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2100 -168 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2231 -179 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2367 -189 21 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2508 -197 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2652 -207 20 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2800 -217 20 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2952 -226 20 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3108 -235 19 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3267 -245 19 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3430 -254 19 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3597 -262 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 4008 +326 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3926 +323 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3846 +322 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3766 +321 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3688 +320 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3609 +317 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3532 +316 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3455 +314 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3380 +313 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3305 +311 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3230 +309 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3157 +307 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3012 +303 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2870 +299 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2731 +294 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2596 +289 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2463 +284 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2334 +278 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2208 +273 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2085 +267 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1966 +261 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1849 +254 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1737 +248 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1627 +241 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1521 +230 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1422 +223 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1326 +214 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1235 +208 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1146 +199 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1062 +192 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 981 +183 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 903 +175 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 830 +167 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 759 +158 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 693 +150 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 630 +142 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 570 +133 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 514 +125 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 462 +117 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 413 +109 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 367 +100 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 324 +91 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 0 254 -16 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 272 -19 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 292 -20 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 312 -21 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 334 -22 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 355 -25 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 378 -26 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 401 -28 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 426 -29 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 451 -31 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 476 -33 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 503 -35 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 558 -39 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 616 -43 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 677 -48 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 742 -53 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 809 -58 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 880 -64 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 954 -69 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1031 -75 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1112 -81 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1195 -88 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1283 -94 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1373 -101 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1467 -112 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1568 -119 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1672 -128 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1781 -134 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1892 -143 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2008 -150 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2127 -159 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2249 -167 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2376 -175 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2505 -184 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2639 -192 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2776 -200 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2916 -209 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3060 -217 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3208 -225 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3359 -233 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3513 -242 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3670 -251 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 3605 +317 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3532 +315 29 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3460 +314 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3388 +311 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3317 +309 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3177 +305 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3040 +301 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2906 +298 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2774 +293 27 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2645 +288 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2519 +284 26 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2395 +278 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2275 +274 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2157 +268 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2041 +262 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1929 +256 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1819 +250 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1713 +240 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1613 +233 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1516 +226 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1423 +220 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1332 +213 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1245 +206 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1160 +198 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1079 +190 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1001 +183 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 926 +175 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 855 +168 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 786 +160 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 721 +152 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 659 +144 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 600 +136 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 544 +128 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 491 +120 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 442 +112 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 0 513 -27 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 540 -29 29 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 568 -30 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 596 -33 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 625 -35 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 685 -39 28 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 748 -43 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 814 -46 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 882 -51 27 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 953 -56 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1027 -60 26 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1103 -66 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1183 -70 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1265 -76 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1349 -82 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1437 -88 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1527 -94 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1621 -104 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1721 -111 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1824 -118 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1931 -124 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2040 -131 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2153 -138 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2268 -146 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2387 -154 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2509 -161 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2634 -169 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2763 -176 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2894 -184 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3029 -192 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3167 -200 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3308 -208 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3452 -216 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3599 -224 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3750 -232 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 0.67
MARKET TOTAL 60143 1093989 -54781
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED