HANG SENG CHINA ENTERPRISES INDEX 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 APR-24 6400 10188 8 19 20 7 6780 +5
C APR-24 6300 6044 30 16 59 8 3527 +20
P APR-24 6200 3823 10 16 111 8 3276 -83
C APR-24 6500 3574 2 21 8 2 4024 +1
C MAY-24 6400 3258 155 26 174 100 6294 +56
C APR-24 6200 2783 90 15 131 13 6516 +61
C MAY-24 6300 2647 197 26 216 111 9090 +69
P JUN-24 6200 2401 234 25 231 222 5140 -73
C APR-24 6600 2346 1 26 3 2 5085 0
C MAY-24 6800 2276 53 27 63 30 5315 +23
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 APR 2024, THURSDAY 26 APR 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
APR-24 3950 C 0 0 0 0 0 | 0 0 0 2332 +146 0 0 | 0 0 0 0 0
APR-24 4000 C 0 0 0 0 0 | 0 0 0 2282 +146 0 0 | 0 0 0 0 0
APR-24 4050 C 0 0 0 0 0 | 0 0 0 2232 +146 0 0 | 0 0 0 0 0
APR-24 4100 C 0 0 0 0 0 | 0 0 0 2182 +146 0 0 | 0 0 0 0 0
APR-24 4150 C 0 0 0 0 0 | 0 0 0 2132 +146 0 0 | 0 0 0 0 0
APR-24 4200 C 0 0 0 0 0 | 0 0 0 2082 +146 0 0 | 0 0 0 0 0
APR-24 4250 C 0 0 0 0 0 | 0 0 0 2032 +146 0 0 | 0 0 0 0 0
APR-24 4300 C 0 0 0 0 0 | 0 0 0 1982 +146 0 0 | 0 0 0 0 0
APR-24 4350 C 0 0 0 0 0 | 0 0 0 1932 +146 0 0 | 0 0 0 0 0
APR-24 4400 C 0 0 0 0 0 | 0 0 0 1882 +146 0 0 | 0 0 0 0 0
APR-24 4450 C 0 0 0 0 0 | 0 0 0 1832 +146 0 0 | 0 0 0 0 0
APR-24 4500 C 0 0 0 0 0 | 0 0 0 1782 +146 0 0 | 1283 1268 0 0 0
APR-24 4550 C 0 0 0 0 0 | 0 0 0 1732 +146 0 0 | 0 0 0 0 0
APR-24 4600 C 0 0 0 0 0 | 0 0 0 1682 +146 0 0 | 1222 1132 0 0 0
APR-24 4650 C 0 0 0 0 0 | 0 0 0 1632 +146 0 0 | 0 0 0 0 0
APR-24 4700 C 0 0 0 0 0 | 0 0 0 1582 +146 0 0 | 0 0 0 0 0
APR-24 4750 C 0 0 0 0 0 | 0 0 0 1532 +146 0 0 | 0 0 0 0 0
APR-24 4800 C 0 0 0 0 0 | 0 0 0 1482 +146 0 0 | 0 0 0 0 0
APR-24 4850 C 0 0 0 0 0 | 0 0 0 1432 +146 0 0 | 0 0 0 0 0
APR-24 4900 C 0 0 0 0 0 | 0 0 0 1382 +146 0 0 | 0 0 0 0 0
APR-24 4950 C 0 0 0 0 0 | 0 0 0 1332 +146 0 0 | 359 359 0 13 0
APR-24 5000 C 0 0 0 0 0 | 0 0 0 1282 +146 0 0 | 981 421 0 26 0
APR-24 5100 C 0 0 0 0 0 | 0 0 0 1182 +146 0 0 | 656 258 0 114 0
APR-24 5200 C 0 0 0 0 0 | 0 0 0 1082 +146 0 0 | 493 215 0 565 0
APR-24 5300 C 0 0 0 0 0 | 0 0 0 982 +146 0 0 | 793 187 0 95 0
APR-24 5400 C 0 0 0 0 0 | 906 906 886 882 +146 0 7 | 906 190 7 212 -1
APR-24 5500 C 0 0 0 0 0 | 0 0 0 782 +146 0 0 | 560 172 0 881 0
APR-24 5600 C 0 0 0 0 0 | 700 700 700 682 +146 0 3 | 700 119 3 2248 -3
APR-24 5700 C 0 0 0 0 0 | 545 598 545 582 +145 0 3 | 598 85 3 1208 -3
APR-24 5800 C 0 0 0 0 0 | 503 503 479 484 +146 43 8 | 503 47 8 7174 0
APR-24 5900 C 0 0 0 0 0 | 336 408 336 384 +148 35 23 | 408 24 23 3895 -3
APR-24 6000 C 0 0 0 0 0 | 156 311 154 282 +137 0 126 | 311 11 126 5818 -68
APR-24 6100 C 0 0 0 0 0 | 76 215 76 184 +111 19 569 | 215 5 569 3886 -346
APR-24 6200 C 16 16 13 15 4 | 27 131 24 90 +61 15 2779 | 150 3 2783 6516 -2257
APR-24 6300 C 8 8 8 8 21 | 14 59 14 30 +20 16 6023 | 129 2 6044 3527 -3604
APR-24 6400 C 0 0 0 0 0 | 8 20 7 8 +5 19 10188 | 93 1 10188 6780 -1965
APR-24 6500 C 0 0 0 0 0 | 2 8 2 2 +1 21 3574 | 85 1 3574 4024 -809
APR-24 6600 C 0 0 0 0 0 | 2 3 2 1 0 26 2346 | 100 1 2346 5085 -587
APR-24 6700 C 0 0 0 0 0 | 1 1 1 1 0 32 58 | 60 1 58 4950 -15
APR-24 6800 C 0 0 0 0 0 | 1 1 1 1 0 38 38 | 46 1 38 2318 -15
APR-24 6900 C 0 0 0 0 0 | 1 1 1 1 0 45 24 | 36 1 24 495 0
APR-24 7000 C 0 0 0 0 0 | 1 1 1 1 0 51 10 | 36 1 10 8715 0
APR-24 7100 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 19 1 0 658 0
APR-24 7200 C 0 0 0 0 0 | 1 1 1 1 0 62 20 | 14 1 20 761 0
APR-24 7300 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
APR-24 7400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 11 1 0 271 0
TOTAL CALL 25 | TOTAL CALL 25799 | TOTAL CALL 25824 70235 -9676
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
APR-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 16 1 0 102 0
APR-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 7 3 0 0 0
APR-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 7 3 0 0 0
APR-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 21 1 0 25 0
APR-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 21 3 0 12 0
APR-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 17 3 0 3 0
APR-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 61 3 0 890 0
APR-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 46 3 0 242 0
APR-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 75 2 0 227 0
APR-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 52 1 0 237 0
APR-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 76 1 0 447 0
APR-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 86 3 0 653 0
APR-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 72 3 0 113 0
APR-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 95 1 0 720 0
APR-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 88 3 0 185 0
APR-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 133 1 0 578 0
APR-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 147 1 0 620 0
APR-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 162 1 0 399 0
APR-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 187 1 0 1145 0
APR-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 174 1 0 502 0
APR-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 256 1 0 766 0
APR-24 5000 P 0 0 0 0 0 | 1 1 1 1 0 100 1 | 237 1 1 1527 0
APR-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 288 1 0 2027 0
APR-24 5200 P 0 0 0 0 0 | 1 1 1 1 0 84 4 | 255 1 4 3330 0
APR-24 5300 P 0 0 0 0 0 | 1 1 1 1 0 77 30 | 320 1 30 1142 0
APR-24 5400 P 0 0 0 0 0 | 1 1 1 1 0 69 26 | 340 1 26 2776 0
APR-24 5500 P 0 0 0 0 0 | 1 1 1 1 0 62 7 | 345 1 7 2318 -2
APR-24 5600 P 0 0 0 0 0 | 1 1 1 1 0 54 4 | 455 1 4 4148 0
APR-24 5700 P 0 0 0 0 0 | 1 1 1 1 0 47 2 | 413 1 2 2244 0
APR-24 5800 P 0 0 0 0 0 | 1 1 1 1 0 39 450 | 345 1 450 6042 -188
APR-24 5900 P 0 0 0 0 0 | 1 1 1 1 -2 32 476 | 420 1 476 2776 -282
APR-24 6000 P 18 18 18 18 1 | 6 7 1 1 -10 24 603 | 470 1 604 2573 +110
APR-24 6100 P 42 52 42 52 3 | 21 30 2 2 -36 19 915 | 418 2 918 1128 +419
APR-24 6200 P 111 111 111 111 1 | 43 48 8 10 -83 16 3822 | 503 8 3823 3276 +3100
APR-24 6300 P 0 0 0 0 0 | 103 103 36 49 -125 17 415 | 751 36 415 239 +149
APR-24 6400 P 0 0 0 0 0 | 171 181 104 126 -142 19 72 | 700 104 72 113 +40
APR-24 6500 P 0 0 0 0 0 | 236 236 191 220 -145 21 41 | 709 191 41 20 +17
APR-24 6600 P 0 0 0 0 0 | 0 0 0 319 -148 26 0 | 1042 800 0 4 0
APR-24 6700 P 0 0 0 0 0 | 398 398 398 419 -145 32 5 | 635 398 5 2 -5
APR-24 6800 P 0 0 0 0 0 | 0 0 0 519 -145 38 0 | 0 0 0 0 0
APR-24 6900 P 0 0 0 0 0 | 0 0 0 618 -146 0 0 | 0 0 0 0 0
APR-24 7000 P 0 0 0 0 0 | 0 0 0 718 -146 0 0 | 0 0 0 0 0
APR-24 7100 P 0 0 0 0 0 | 0 0 0 818 -146 0 0 | 0 0 0 0 0
APR-24 7200 P 0 0 0 0 0 | 0 0 0 918 -146 0 0 | 0 0 0 0 0
APR-24 7300 P 0 0 0 0 0 | 0 0 0 1018 -146 0 0 | 0 0 0 0 0
APR-24 7400 P 0 0 0 0 0 | 0 0 0 1118 -146 0 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 6873 | TOTAL PUT 6878 43551 +3358
| MONTH PUT/CALL RATIO 0.26
| MONTH TOTAL 32702 113786 -6318
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
MAY-24 4150 C 0 0 0 0 0 | 0 0 0 2143 +148 0 0 | 0 0 0 0 0
MAY-24 4200 C 0 0 0 0 0 | 0 0 0 2093 +148 0 0 | 0 0 0 0 0
MAY-24 4250 C 0 0 0 0 0 | 0 0 0 2043 +148 0 0 | 0 0 0 0 0
MAY-24 4300 C 0 0 0 0 0 | 0 0 0 1993 +148 0 0 | 0 0 0 0 0
MAY-24 4350 C 0 0 0 0 0 | 0 0 0 1943 +148 0 0 | 0 0 0 0 0
MAY-24 4400 C 0 0 0 0 0 | 0 0 0 1893 +148 0 0 | 0 0 0 0 0
MAY-24 4450 C 0 0 0 0 0 | 0 0 0 1843 +148 0 0 | 0 0 0 0 0
MAY-24 4500 C 0 0 0 0 0 | 0 0 0 1793 +148 0 0 | 0 0 0 0 0
MAY-24 4550 C 0 0 0 0 0 | 0 0 0 1743 +148 0 0 | 0 0 0 0 0
MAY-24 4600 C 0 0 0 0 0 | 0 0 0 1693 +148 0 0 | 0 0 0 0 0
MAY-24 4650 C 0 0 0 0 0 | 0 0 0 1643 +148 0 0 | 0 0 0 0 0
MAY-24 4700 C 0 0 0 0 0 | 0 0 0 1593 +148 0 0 | 0 0 0 0 0
MAY-24 4750 C 0 0 0 0 0 | 0 0 0 1543 +148 0 0 | 0 0 0 0 0
MAY-24 4800 C 0 0 0 0 0 | 0 0 0 1493 +147 0 0 | 0 0 0 0 0
MAY-24 4850 C 0 0 0 0 0 | 0 0 0 1443 +147 0 0 | 0 0 0 0 0
MAY-24 4900 C 0 0 0 0 0 | 0 0 0 1393 +147 0 0 | 0 0 0 0 0
MAY-24 4950 C 0 0 0 0 0 | 0 0 0 1344 +148 31 0 | 0 0 0 0 0
MAY-24 5000 C 0 0 0 0 0 | 0 0 0 1294 +147 30 0 | 0 0 0 0 0
MAY-24 5100 C 0 0 0 0 0 | 0 0 0 1195 +147 30 0 | 460 417 0 7 0
MAY-24 5200 C 0 0 0 0 0 | 0 0 0 1096 +145 29 0 | 620 387 0 7 0
MAY-24 5300 C 0 0 0 0 0 | 0 0 0 998 +144 28 0 | 682 360 0 1 0
MAY-24 5400 C 0 0 0 0 0 | 922 922 922 901 +142 28 1 | 922 293 1 53 -1
MAY-24 5500 C 0 0 0 0 0 | 828 828 821 806 +139 28 2 | 828 271 2 54 0
MAY-24 5600 C 0 0 0 0 0 | 0 0 0 713 +141 27 0 | 441 252 0 242 0
MAY-24 5700 C 0 0 0 0 0 | 0 0 0 623 +137 27 0 | 470 189 0 904 0
MAY-24 5800 C 0 0 0 0 0 | 478 478 478 533 +126 26 1 | 478 152 1 1295 0
MAY-24 5900 C 0 0 0 0 0 | 410 467 410 450 +116 26 5 | 467 113 5 969 0
MAY-24 6000 C 270 270 248 248 5 | 283 399 283 375 +106 25 60 | 399 78 65 4388 -28
MAY-24 6100 C 190 190 190 190 1 | 257 328 257 307 +94 25 176 | 328 58 177 4580 -4
MAY-24 6200 C 147 147 147 147 4 | 207 272 207 245 +78 25 1374 | 272 41 1378 9195 +911
MAY-24 6300 C 118 118 111 111 2 | 139 216 139 197 +69 26 2645 | 216 29 2647 9090 +2028
MAY-24 6400 C 0 0 0 0 0 | 103 174 100 155 +56 26 3258 | 174 21 3258 6294 +3014
MAY-24 6500 C 0 0 0 0 0 | 77 137 77 118 +44 26 2179 | 137 15 2179 5676 +1775
MAY-24 6600 C 0 0 0 0 0 | 60 106 60 93 +38 27 1698 | 106 10 1698 4837 +766
MAY-24 6700 C 0 0 0 0 0 | 63 75 58 70 +29 27 1009 | 80 8 1009 5457 +359
MAY-24 6800 C 30 30 30 30 2 | 39 63 39 53 +23 27 2274 | 69 7 2276 5315 +1645
MAY-24 6900 C 0 0 0 0 0 | 28 48 28 40 +18 27 801 | 48 4 801 927 +489
MAY-24 7000 C 0 0 0 0 0 | 21 36 21 30 +14 28 709 | 46 5 709 1871 -655
MAY-24 7100 C 0 0 0 0 0 | 16 27 16 22 +11 28 433 | 30 3 433 365 +158
MAY-24 7200 C 0 0 0 0 0 | 16 21 14 17 +9 29 234 | 31 3 234 856 +111
MAY-24 7300 C 0 0 0 0 0 | 12 16 10 13 +7 29 1044 | 16 5 1044 739 +415
MAY-24 7400 C 0 0 0 0 0 | 9 11 8 9 +5 29 467 | 25 2 467 1568 -40
TOTAL CALL 14 | TOTAL CALL 18370 | TOTAL CALL 18384 64690 +10943
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
MAY-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 32 1 0 107 0
MAY-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 11 2 0 14 0
MAY-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 3 0 49 0
MAY-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 14 4 0 100 0
MAY-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 3 0 122 0
MAY-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 71 3 0 203 0
MAY-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 22 4 0 63 0
MAY-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 40 3 0 3 0
MAY-24 4600 P 0 0 0 0 0 | 2 2 2 1 0 39 40 | 92 2 40 248 -40
MAY-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 104 3 0 123 0
MAY-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 82 3 0 118 0
MAY-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 41 3 0 117 0
MAY-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 107 3 0 213 0
MAY-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 48 3 0 110 0
MAY-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 112 3 0 456 0
MAY-24 4950 P 0 0 0 0 0 | 3 3 3 1 0 31 5 | 179 3 5 288 0
MAY-24 5000 P 0 0 0 0 0 | 3 3 3 1 -1 30 240 | 143 3 240 593 +114
MAY-24 5100 P 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 119 5 0 685 0
MAY-24 5200 P 0 0 0 0 0 | 6 6 6 3 -3 29 2 | 163 6 2 1300 -1
MAY-24 5300 P 0 0 0 0 0 | 8 8 7 5 -5 28 14 | 330 7 14 1223 +13
MAY-24 5400 P 0 0 0 0 0 | 12 12 9 9 -5 29 246 | 385 9 246 1751 +29
MAY-24 5500 P 0 0 0 0 0 | 18 18 13 13 -8 28 321 | 392 13 321 3162 +242
MAY-24 5600 P 0 0 0 0 0 | 26 26 17 19 -13 27 1066 | 391 17 1066 3521 +380
MAY-24 5700 P 50 52 50 52 3 | 40 40 26 29 -18 27 1183 | 390 26 1186 2593 0
MAY-24 5800 P 0 0 0 0 0 | 60 60 36 43 -23 27 1735 | 390 36 1735 4167 -14
MAY-24 5900 P 88 103 88 103 9 | 69 69 54 61 -30 26 268 | 362 54 277 480 -152
MAY-24 6000 P 125 133 125 133 2 | 123 123 76 85 -40 26 321 | 501 76 323 1295 -34
MAY-24 6100 P 170 170 170 170 3 | 157 157 105 116 -53 26 118 | 467 105 121 323 -2
MAY-24 6200 P 0 0 0 0 0 | 174 176 143 154 -68 25 1389 | 500 143 1389 1179 +721
MAY-24 6300 P 0 0 0 0 0 | 240 240 189 204 -80 26 47 | 492 189 47 45 +20
MAY-24 6400 P 0 0 0 0 0 | 306 308 244 261 -93 26 43 | 575 244 43 57 +43
MAY-24 6500 P 0 0 0 0 0 | 370 370 306 326 -103 26 44 | 430 306 44 301 +24
MAY-24 6600 P 0 0 0 0 0 | 0 0 0 406 -107 27 0 | 0 0 0 0 0
MAY-24 6700 P 0 0 0 0 0 | 530 530 515 479 -116 27 2 | 530 515 2 1 +1
MAY-24 6800 P 0 0 0 0 0 | 0 0 0 562 -122 27 0 | 0 0 0 0 0
MAY-24 6900 P 0 0 0 0 0 | 0 0 0 648 -128 28 0 | 0 0 0 0 0
MAY-24 7000 P 0 0 0 0 0 | 0 0 0 737 -133 28 0 | 0 0 0 0 0
MAY-24 7100 P 0 0 0 0 0 | 0 0 0 830 -136 28 0 | 0 0 0 0 0
MAY-24 7200 P 0 0 0 0 0 | 0 0 0 924 -139 29 0 | 0 0 0 0 0
MAY-24 7300 P 0 0 0 0 0 | 0 0 0 1019 -141 29 0 | 0 0 0 0 0
MAY-24 7400 P 0 0 0 0 0 | 0 0 0 1116 -143 29 0 | 0 0 0 0 0
TOTAL PUT 17 | TOTAL PUT 7084 | TOTAL PUT 7101 25010 +1344
| MONTH PUT/CALL RATIO 0.38
| MONTH TOTAL 25485 89700 +12287
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-24 3900 C 0 0 0 0 0 | 0 0 0 2359 +153 0 0 | 1930 1198 0 60 0
JUN-24 3950 C 0 0 0 0 0 | 0 0 0 2309 +153 0 0 | 0 0 0 0 0
JUN-24 4000 C 0 0 0 0 0 | 0 0 0 2259 +153 0 0 | 1265 1128 0 1231 0
JUN-24 4050 C 0 0 0 0 0 | 0 0 0 2209 +153 0 0 | 0 0 0 0 0
JUN-24 4100 C 0 0 0 0 0 | 0 0 0 2159 +153 0 0 | 0 0 0 0 0
JUN-24 4150 C 0 0 0 0 0 | 0 0 0 2109 +153 0 0 | 0 0 0 0 0
JUN-24 4200 C 0 0 0 0 0 | 0 0 0 2059 +153 0 0 | 0 0 0 0 0
JUN-24 4250 C 0 0 0 0 0 | 0 0 0 2009 +153 0 0 | 0 0 0 0 0
JUN-24 4300 C 0 0 0 0 0 | 0 0 0 1959 +153 0 0 | 0 0 0 0 0
JUN-24 4350 C 0 0 0 0 0 | 0 0 0 1909 +152 0 0 | 0 0 0 0 0
JUN-24 4400 C 0 0 0 0 0 | 0 0 0 1859 +152 0 0 | 0 0 0 0 0
JUN-24 4450 C 0 0 0 0 0 | 0 0 0 1809 +152 0 0 | 0 0 0 0 0
JUN-24 4500 C 0 0 0 0 0 | 0 0 0 1760 +153 30 0 | 804 676 0 4 0
JUN-24 4550 C 0 0 0 0 0 | 0 0 0 1710 +152 29 0 | 0 0 0 0 0
JUN-24 4600 C 0 0 0 0 0 | 0 0 0 1660 +152 28 0 | 0 0 0 0 0
JUN-24 4650 C 0 0 0 0 0 | 0 0 0 1610 +152 28 0 | 0 0 0 0 0
JUN-24 4700 C 0 0 0 0 0 | 0 0 0 1561 +152 29 0 | 0 0 0 0 0
JUN-24 4750 C 0 0 0 0 0 | 0 0 0 1511 +151 28 0 | 0 0 0 0 0
JUN-24 4800 C 0 0 0 0 0 | 0 0 0 1462 +151 28 0 | 0 0 0 0 0
JUN-24 4850 C 0 0 0 0 0 | 0 0 0 1412 +150 27 0 | 0 0 0 0 0
JUN-24 4900 C 0 0 0 0 0 | 0 0 0 1363 +150 28 0 | 0 0 0 0 0
JUN-24 4950 C 0 0 0 0 0 | 0 0 0 1314 +149 28 0 | 709 703 0 0 0
JUN-24 5000 C 0 0 0 0 0 | 0 0 0 1266 +149 28 0 | 812 414 0 301 0
JUN-24 5100 C 0 0 0 0 0 | 0 0 0 1169 +147 28 0 | 642 320 0 1300 0
JUN-24 5200 C 0 0 0 0 0 | 0 0 0 1074 +145 27 0 | 540 341 0 1300 0
JUN-24 5300 C 0 0 0 0 0 | 0 0 0 980 +142 27 0 | 623 372 0 302 0
JUN-24 5400 C 0 0 0 0 0 | 0 0 0 889 +139 27 0 | 600 187 0 6305 0
JUN-24 5500 C 0 0 0 0 0 | 0 0 0 800 +135 27 0 | 643 217 0 4301 0
JUN-24 5600 C 0 0 0 0 0 | 0 0 0 715 +137 27 0 | 557 151 0 7386 0
JUN-24 5700 C 0 0 0 0 0 | 0 0 0 633 +129 26 0 | 540 160 0 4911 0
JUN-24 5800 C 0 0 0 0 0 | 0 0 0 550 +118 26 0 | 423 110 0 3668 0
JUN-24 5900 C 0 0 0 0 0 | 475 502 475 479 +111 26 6 | 502 146 6 2816 -3
JUN-24 6000 C 0 0 0 0 0 | 400 415 400 410 +101 25 2 | 550 75 2 15617 -1
JUN-24 6100 C 0 0 0 0 0 | 310 310 309 349 +91 25 8 | 525 63 8 3705 -8
JUN-24 6200 C 0 0 0 0 0 | 216 311 216 294 +80 25 503 | 1070 50 503 15190 +147
JUN-24 6300 C 0 0 0 0 0 | 249 264 241 247 +71 25 116 | 1037 51 116 3695 +50
JUN-24 6400 C 153 153 153 153 1 | 216 216 205 206 +61 26 1816 | 927 46 1817 14055 -297
JUN-24 6500 C 0 0 0 0 0 | 155 170 155 171 +53 26 12 | 872 35 12 8061 +10
JUN-24 6600 C 0 0 0 0 0 | 123 155 123 138 +43 26 685 | 877 28 685 25454 -247
JUN-24 6700 C 0 0 0 0 0 | 122 123 114 116 +39 26 13 | 824 23 13 3103 +4
JUN-24 6800 C 0 0 0 0 0 | 100 100 93 95 +34 26 705 | 709 17 705 18210 +200
JUN-24 6900 C 0 0 0 0 0 | 0 0 0 77 +28 27 0 | 122 13 0 2000 0
JUN-24 7000 C 0 0 0 0 0 | 50 63 50 63 +24 27 68 | 631 10 68 14372 +2
JUN-24 7100 C 0 0 0 0 0 | 42 51 42 51 +19 27 4 | 589 8 4 520 +1
JUN-24 7200 C 0 0 0 0 0 | 33 42 33 41 +15 27 13 | 424 6 13 7118 +1
JUN-24 7300 C 0 0 0 0 0 | 34 34 33 34 +14 28 2 | 380 5 2 1685 -1
JUN-24 7400 C 0 0 0 0 0 | 21 29 21 27 +11 28 13 | 342 4 13 8658 +1
JUN-24 7500 C 0 0 0 0 0 | 18 22 18 22 +9 28 61 | 300 5 61 2952 +10
JUN-24 7600 C 0 0 0 0 0 | 16 18 16 18 +8 28 31 | 943 7 31 6164 +30
JUN-24 7700 C 0 0 0 0 0 | 13 13 13 14 +6 29 28 | 350 7 28 1499 +28
JUN-24 7800 C 0 0 0 0 0 | 0 0 0 11 +4 29 0 | 109 3 0 8993 0
JUN-24 7900 C 0 0 0 0 0 | 10 10 10 9 +3 29 27 | 34 4 27 591 +17
JUN-24 8000 C 0 0 0 0 0 | 0 0 0 8 +4 30 500 | 474 4 500 16483 -50
JUN-24 8100 C 0 0 0 0 0 | 0 0 0 6 +3 30 0 | 52 2 0 29 0
JUN-24 8200 C 0 0 0 0 0 | 0 0 0 5 +3 30 0 | 164 1 0 6600 0
JUN-24 8300 C 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 41 3 0 32 0
JUN-24 8400 C 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 125 2 0 7937 0
JUN-24 8600 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 56 1 0 7817 0
JUN-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 27 2 0 1255 0
JUN-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 60 1 0 1814 0
JUN-24 9200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 1 0 51 0
JUN-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 1 0 66 0
JUN-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 1 0 2052 0
JUN-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 13 1 0 36 0
JUN-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 133 7 0 1530 0
JUN-24 10200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 7 6 0 0 0
JUN-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 7 6 0 0 0
JUN-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 4613 | TOTAL CALL 4614 241229 -106
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-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 56 2 0 230 0
JUN-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 37 2 0 58 0
JUN-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 71 2 0 3056 0
JUN-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 45 3 0 191 0
JUN-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 72 3 0 157 0
JUN-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 111 3 0 2564 0
JUN-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 113 3 0 271 0
JUN-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 84 54 0 0 0
JUN-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 143 4 0 960 0
JUN-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 115 5 0 259 0
JUN-24 4500 P 0 0 0 0 0 | 4 4 4 1 0 30 41 | 150 4 41 2435 -1
JUN-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 69 5 0 25 0
JUN-24 4600 P 0 0 0 0 0 | 5 5 5 1 0 28 16 | 171 5 16 1571 0
JUN-24 4650 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 16 6 0 119 0
JUN-24 4700 P 0 0 0 0 0 | 6 6 6 1 -2 27 30 | 129 6 30 1186 -30
JUN-24 4750 P 0 0 0 0 0 | 6 6 6 2 -2 28 1 | 20 6 1 802 -1
JUN-24 4800 P 0 0 0 0 0 | 6 7 6 3 -2 28 31 | 156 6 31 7790 -25
JUN-24 4850 P 0 0 0 0 0 | 7 7 7 4 -3 29 2 | 197 7 2 212 0
JUN-24 4900 P 0 0 0 0 0 | 8 9 8 5 -3 29 46 | 152 8 46 141 -39
JUN-24 4950 P 0 0 0 0 0 | 10 10 9 6 -4 28 76 | 192 9 76 598 +63
JUN-24 5000 P 0 0 0 0 0 | 10 10 9 7 -5 28 5 | 328 9 5 8479 +3
JUN-24 5100 P 0 0 0 0 0 | 13 13 12 11 -6 28 6 | 306 12 6 3126 +5
JUN-24 5200 P 0 0 0 0 0 | 17 17 15 15 -8 27 23 | 460 15 23 6830 +1
JUN-24 5300 P 0 0 0 0 0 | 22 22 21 22 -9 27 3 | 293 21 3 5026 +1
JUN-24 5400 P 0 0 0 0 0 | 33 33 28 29 -14 27 212 | 535 28 212 9757 -89
JUN-24 5500 P 0 0 0 0 0 | 45 45 37 40 -18 27 16 | 520 37 16 6383 +2
JUN-24 5600 P 0 0 0 0 0 | 57 57 49 54 -22 26 57 | 386 49 57 4515 -6
JUN-24 5700 P 0 0 0 0 0 | 72 72 66 72 -27 26 4 | 469 66 4 3021 0
JUN-24 5800 P 0 0 0 0 0 | 100 100 92 94 -33 26 788 | 708 92 788 7360 +474
JUN-24 5900 P 0 0 0 0 0 | 120 120 116 120 -40 26 21 | 663 116 21 2565 0
JUN-24 6000 P 0 0 0 0 0 | 144 152 144 151 -52 25 802 | 680 144 802 5401 +782
JUN-24 6100 P 0 0 0 0 0 | 199 199 191 189 -62 25 311 | 725 191 311 2185 +54
JUN-24 6200 P 0 0 0 0 0 | 231 231 222 234 -73 25 2401 | 538 222 2401 5140 +1984
JUN-24 6300 P 0 0 0 0 0 | 0 0 0 287 -83 25 0 | 574 470 0 1468 0
JUN-24 6400 P 0 0 0 0 0 | 380 381 337 347 -90 26 28 | 754 337 28 7221 -8
JUN-24 6500 P 0 0 0 0 0 | 436 447 391 415 -95 26 31 | 955 391 31 4262 +10
JUN-24 6600 P 0 0 0 0 0 | 0 0 0 482 -107 26 0 | 823 405 0 10335 0
JUN-24 6700 P 0 0 0 0 0 | 0 0 0 557 -115 26 0 | 0 0 0 1000 0
JUN-24 6800 P 0 0 0 0 0 | 0 0 0 636 -121 26 0 | 1075 668 0 7815 0
JUN-24 6900 P 0 0 0 0 0 | 0 0 0 719 -125 27 0 | 1140 1138 0 10 0
JUN-24 7000 P 0 0 0 0 0 | 0 0 0 805 -129 27 0 | 877 745 0 9800 0
JUN-24 7100 P 0 0 0 0 0 | 0 0 0 893 -133 27 0 | 0 0 0 0 0
JUN-24 7200 P 0 0 0 0 0 | 0 0 0 983 -137 27 0 | 878 878 0 4500 0
JUN-24 7300 P 0 0 0 0 0 | 0 0 0 1075 -139 28 0 | 0 0 0 0 0
JUN-24 7400 P 0 0 0 0 0 | 1178 1178 1176 1168 -142 28 30 | 1601 1176 30 1300 0
JUN-24 7500 P 0 0 0 0 0 | 0 0 0 1263 -144 28 0 | 0 0 0 0 0
JUN-24 7600 P 0 0 0 0 0 | 0 0 0 1359 -145 28 0 | 1052 1052 0 500 0
JUN-24 7700 P 0 0 0 0 0 | 0 0 0 1455 -147 29 0 | 0 0 0 0 0
JUN-24 7800 P 0 0 0 0 0 | 0 0 0 1552 -148 29 0 | 0 0 0 900 0
JUN-24 7900 P 0 0 0 0 0 | 0 0 0 1650 -149 29 0 | 0 0 0 0 0
JUN-24 8000 P 0 0 0 0 0 | 0 0 0 1748 -150 29 0 | 0 0 0 300 0
JUN-24 8100 P 0 0 0 0 0 | 0 0 0 1847 -150 30 0 | 0 0 0 0 0
JUN-24 8200 P 0 0 0 0 0 | 0 0 0 1946 -151 30 0 | 0 0 0 0 0
JUN-24 8300 P 0 0 0 0 0 | 0 0 0 2045 -151 30 0 | 0 0 0 0 0
JUN-24 8400 P 0 0 0 0 0 | 0 0 0 2144 -152 30 0 | 0 0 0 0 0
JUN-24 8600 P 0 0 0 0 0 | 0 0 0 2343 -152 31 0 | 0 0 0 0 0
JUN-24 8800 P 0 0 0 0 0 | 0 0 0 2542 -153 30 0 | 0 0 0 0 0
JUN-24 9000 P 0 0 0 0 0 | 0 0 0 2742 -152 32 0 | 0 0 0 0 0
JUN-24 9200 P 0 0 0 0 0 | 0 0 0 2942 -152 34 0 | 0 0 0 0 0
JUN-24 9400 P 0 0 0 0 0 | 0 0 0 3141 -153 0 0 | 0 0 0 110 0
JUN-24 9600 P 0 0 0 0 0 | 0 0 0 3341 -153 0 0 | 0 0 0 0 0
JUN-24 9800 P 0 0 0 0 0 | 0 0 0 3541 -153 0 0 | 0 0 0 0 0
JUN-24 10000 P 0 0 0 0 0 | 0 0 0 3741 -153 0 0 | 0 0 0 430 0
JUN-24 10200 P 0 0 0 0 0 | 0 0 0 3941 -153 0 0 | 0 0 0 0 0
JUN-24 10400 P 0 0 0 0 0 | 0 0 0 4141 -153 0 0 | 0 0 0 0 0
JUN-24 10600 P 0 0 0 0 0 | 0 0 0 4341 -153 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4981 | TOTAL PUT 4981 142364 +3180
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 9595 383593 +3074
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
JUL-24 4550 C 0 0 0 0 0 | 0 0 0 1656 +166 28 0 | 0 0 0 0 0
JUL-24 4600 C 0 0 0 0 0 | 0 0 0 1607 +165 28 0 | 0 0 0 0 0
JUL-24 4650 C 0 0 0 0 0 | 0 0 0 1559 +165 29 0 | 0 0 0 0 0
JUL-24 4700 C 0 0 0 0 0 | 0 0 0 1510 +164 28 0 | 0 0 0 0 0
JUL-24 4750 C 0 0 0 0 0 | 0 0 0 1462 +164 28 0 | 0 0 0 0 0
JUL-24 4800 C 0 0 0 0 0 | 0 0 0 1414 +164 28 0 | 0 0 0 0 0
JUL-24 4850 C 0 0 0 0 0 | 0 0 0 1366 +163 28 0 | 0 0 0 0 0
JUL-24 4900 C 0 0 0 0 0 | 0 0 0 1318 +161 28 0 | 0 0 0 0 0
JUL-24 4950 C 0 0 0 0 0 | 0 0 0 1271 +160 28 0 | 0 0 0 0 0
JUL-24 5000 C 0 0 0 0 0 | 0 0 0 1224 +159 28 0 | 0 0 0 0 0
JUL-24 5100 C 0 0 0 0 0 | 0 0 0 1132 +157 27 0 | 0 0 0 0 0
JUL-24 5200 C 0 0 0 0 0 | 0 0 0 1042 +154 27 0 | 0 0 0 0 0
JUL-24 5300 C 0 0 0 0 0 | 0 0 0 954 +151 27 0 | 0 0 0 0 0
JUL-24 5400 C 0 0 0 0 0 | 0 0 0 868 +146 27 0 | 0 0 0 0 0
JUL-24 5500 C 0 0 0 0 0 | 0 0 0 786 +141 26 0 | 0 0 0 0 0
JUL-24 5600 C 0 0 0 0 0 | 0 0 0 707 +139 26 0 | 0 0 0 0 0
JUL-24 5700 C 0 0 0 0 0 | 0 0 0 613 +116 24 0 | 343 284 0 1000 0
JUL-24 5800 C 0 0 0 0 0 | 0 0 0 544 +108 24 0 | 262 237 0 126 0
JUL-24 5900 C 0 0 0 0 0 | 0 0 0 479 +101 24 0 | 331 188 0 585 0
JUL-24 6000 C 0 0 0 0 0 | 433 433 433 419 +94 24 1 | 433 145 1 522 0
JUL-24 6100 C 0 0 0 0 0 | 322 322 322 363 +84 24 1 | 322 230 1 330 0
JUL-24 6200 C 0 0 0 0 0 | 282 319 282 314 +76 24 3 | 319 112 3 207 0
JUL-24 6300 C 0 0 0 0 0 | 244 278 244 270 +71 24 32 | 278 90 32 291 +31
JUL-24 6400 C 0 0 0 0 0 | 215 240 209 232 +61 25 162 | 240 76 162 367 +160
JUL-24 6500 C 0 0 0 0 0 | 211 211 211 198 +53 25 20 | 211 56 20 224 +19
JUL-24 6600 C 0 0 0 0 0 | 0 0 0 170 +48 25 0 | 109 51 0 553 0
JUL-24 6700 C 0 0 0 0 0 | 0 0 0 144 +42 25 0 | 93 42 0 29 0
JUL-24 6800 C 0 0 0 0 0 | 123 123 123 123 +37 25 2 | 123 54 2 4 +2
JUL-24 6900 C 0 0 0 0 0 | 0 0 0 104 +33 26 0 | 67 43 0 115 0
JUL-24 7000 C 0 0 0 0 0 | 0 0 0 88 +29 26 0 | 53 21 0 41 0
JUL-24 7100 C 0 0 0 0 0 | 0 0 0 74 +25 26 0 | 42 21 0 123 0
JUL-24 7200 C 0 0 0 0 0 | 62 62 62 62 +21 26 1 | 62 17 1 68 0
JUL-24 7300 C 0 0 0 0 0 | 49 53 49 52 +18 26 2 | 53 11 2 67 0
JUL-24 7400 C 0 0 0 0 0 | 0 0 0 43 +15 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 224 | TOTAL CALL 224 4652 +212
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
JUL-24 4550 P 0 0 0 0 0 | 0 0 0 5 -3 28 0 | 30 11 0 12 0
JUL-24 4600 P 0 0 0 0 0 | 0 0 0 6 -3 28 0 | 17 14 0 0 0
JUL-24 4650 P 0 0 0 0 0 | 0 0 0 8 -3 29 0 | 34 16 0 9 0
JUL-24 4700 P 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 40 14 0 4 0
JUL-24 4750 P 0 0 0 0 0 | 0 0 0 11 -4 28 0 | 45 16 0 13 0
JUL-24 4800 P 0 0 0 0 0 | 16 16 16 13 -5 28 100 | 40 16 100 105 +84
JUL-24 4850 P 0 0 0 0 0 | 19 19 19 15 -6 28 4 | 24 19 4 4 0
JUL-24 4900 P 0 0 0 0 0 | 22 22 19 18 -6 28 8 | 49 19 8 19 0
JUL-24 4950 P 0 0 0 0 0 | 0 0 0 21 -7 28 0 | 56 28 0 24 0
JUL-24 5000 P 0 0 0 0 0 | 25 25 25 24 -8 28 4 | 63 25 4 250 -4
JUL-24 5100 P 0 0 0 0 0 | 41 41 41 32 -9 28 4 | 100 41 4 25 0
JUL-24 5200 P 0 0 0 0 0 | 0 0 0 40 -13 27 0 | 107 100 0 2 0
JUL-24 5300 P 0 0 0 0 0 | 49 51 48 51 -17 27 6 | 160 48 6 619 0
JUL-24 5400 P 0 0 0 0 0 | 0 0 0 65 -22 26 0 | 166 95 0 120 0
JUL-24 5500 P 0 0 0 0 0 | 0 0 0 82 -27 26 0 | 242 118 0 27 0
JUL-24 5600 P 0 0 0 0 0 | 98 98 98 103 -31 26 2 | 98 98 2 2 +2
JUL-24 5700 P 0 0 0 0 0 | 121 121 120 127 -37 26 12 | 328 120 12 1202 -8
JUL-24 5800 P 0 0 0 0 0 | 0 0 0 155 -44 25 0 | 377 198 0 195 0
JUL-24 5900 P 0 0 0 0 0 | 0 0 0 190 -51 25 0 | 460 248 0 524 0
JUL-24 6000 P 0 0 0 0 0 | 228 228 228 230 -60 25 2 | 473 228 2 676 +2
JUL-24 6100 P 0 0 0 0 0 | 278 278 278 276 -67 25 10 | 459 278 10 21 +10
JUL-24 6200 P 0 0 0 0 0 | 318 318 318 327 -77 25 310 | 318 318 310 300 +300
JUL-24 6300 P 0 0 0 0 0 | 0 0 0 384 -84 26 0 | 0 0 0 0 0
JUL-24 6400 P 0 0 0 0 0 | 443 443 432 445 -93 26 4 | 443 432 4 4 +4
JUL-24 6500 P 0 0 0 0 0 | 0 0 0 514 -98 26 0 | 0 0 0 0 0
JUL-24 6600 P 0 0 0 0 0 | 0 0 0 584 -104 26 0 | 0 0 0 0 0
JUL-24 6700 P 0 0 0 0 0 | 0 0 0 659 -110 27 0 | 0 0 0 0 0
JUL-24 6800 P 0 0 0 0 0 | 0 0 0 738 -114 27 0 | 0 0 0 0 0
JUL-24 6900 P 0 0 0 0 0 | 0 0 0 804 -134 26 0 | 0 0 0 0 0
JUL-24 7000 P 0 0 0 0 0 | 0 0 0 887 -139 26 0 | 0 0 0 0 0
JUL-24 7100 P 0 0 0 0 0 | 0 0 0 972 -144 26 0 | 0 0 0 0 0
JUL-24 7200 P 0 0 0 0 0 | 0 0 0 1060 -147 26 0 | 0 0 0 0 0
JUL-24 7300 P 0 0 0 0 0 | 0 0 0 1150 -150 26 0 | 0 0 0 0 0
JUL-24 7400 P 0 0 0 0 0 | 0 0 0 1241 -153 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 466 | TOTAL PUT 466 4157 +390
| MONTH PUT/CALL RATIO 2.08
| MONTH TOTAL 690 8809 +602
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 3000 C 0 0 0 0 0 | 0 0 0 3190 +151 0 0 | 0 0 0 0 0
SEP-24 3400 C 0 0 0 0 0 | 0 0 0 2790 +151 0 0 | 0 0 0 0 0
SEP-24 3950 C 0 0 0 0 0 | 0 0 0 2243 +151 29 0 | 0 0 0 0 0
SEP-24 4000 C 0 0 0 0 0 | 0 0 0 2193 +151 28 0 | 0 0 0 0 0
SEP-24 4050 C 0 0 0 0 0 | 0 0 0 2144 +151 29 0 | 0 0 0 0 0
SEP-24 4100 C 0 0 0 0 0 | 0 0 0 2095 +151 29 0 | 0 0 0 0 0
SEP-24 4150 C 0 0 0 0 0 | 0 0 0 2045 +150 28 0 | 0 0 0 0 0
SEP-24 4200 C 0 0 0 0 0 | 0 0 0 1996 +150 28 0 | 0 0 0 0 0
SEP-24 4250 C 0 0 0 0 0 | 0 0 0 1947 +150 28 0 | 0 0 0 0 0
SEP-24 4300 C 0 0 0 0 0 | 0 0 0 1899 +150 28 0 | 0 0 0 0 0
SEP-24 4350 C 0 0 0 0 0 | 0 0 0 1850 +149 28 0 | 0 0 0 0 0
SEP-24 4400 C 0 0 0 0 0 | 0 0 0 1802 +149 28 0 | 0 0 0 0 0
SEP-24 4450 C 0 0 0 0 0 | 0 0 0 1754 +149 28 0 | 0 0 0 0 0
SEP-24 4500 C 0 0 0 0 0 | 0 0 0 1706 +149 28 0 | 0 0 0 0 0
SEP-24 4550 C 0 0 0 0 0 | 0 0 0 1658 +148 28 0 | 0 0 0 0 0
SEP-24 4600 C 0 0 0 0 0 | 0 0 0 1611 +148 28 0 | 0 0 0 0 0
SEP-24 4650 C 0 0 0 0 0 | 0 0 0 1564 +147 27 0 | 0 0 0 0 0
SEP-24 4700 C 0 0 0 0 0 | 0 0 0 1517 +146 27 0 | 0 0 0 0 0
SEP-24 4750 C 0 0 0 0 0 | 0 0 0 1471 +146 27 0 | 0 0 0 0 0
SEP-24 4800 C 0 0 0 0 0 | 0 0 0 1425 +145 27 0 | 0 0 0 0 0
SEP-24 4850 C 0 0 0 0 0 | 0 0 0 1379 +144 27 0 | 0 0 0 0 0
SEP-24 4900 C 0 0 0 0 0 | 0 0 0 1334 +143 27 0 | 0 0 0 0 0
SEP-24 4950 C 0 0 0 0 0 | 0 0 0 1289 +142 27 0 | 0 0 0 0 0
SEP-24 5000 C 0 0 0 0 0 | 0 0 0 1245 +141 27 0 | 0 0 0 200 0
SEP-24 5100 C 0 0 0 0 0 | 0 0 0 1158 +138 27 0 | 461 444 0 658 0
SEP-24 5200 C 0 0 0 0 0 | 0 0 0 1074 +136 27 0 | 429 327 0 350 0
SEP-24 5300 C 0 0 0 0 0 | 0 0 0 992 +132 26 0 | 0 0 0 20 0
SEP-24 5400 C 0 0 0 0 0 | 0 0 0 913 +128 26 0 | 591 458 0 2300 0
SEP-24 5500 C 0 0 0 0 0 | 0 0 0 837 +124 26 0 | 427 427 0 920 0
SEP-24 5600 C 0 0 0 0 0 | 0 0 0 764 +131 26 0 | 511 187 0 1605 0
SEP-24 5700 C 0 0 0 0 0 | 0 0 0 695 +126 26 0 | 409 409 0 1301 0
SEP-24 5800 C 0 0 0 0 0 | 0 0 0 620 +105 25 0 | 402 155 0 2788 0
SEP-24 5900 C 0 0 0 0 0 | 0 0 0 559 +99 25 0 | 316 316 0 1845 0
SEP-24 6000 C 0 0 0 0 0 | 0 0 0 501 +91 25 0 | 661 145 0 5501 0
SEP-24 6100 C 0 0 0 0 0 | 0 0 0 453 +86 25 0 | 326 179 0 641 0
SEP-24 6200 C 0 0 0 0 0 | 0 0 0 404 +80 25 0 | 344 123 0 2280 0
SEP-24 6300 C 0 0 0 0 0 | 0 0 0 358 +74 25 0 | 541 99 0 2880 0
SEP-24 6400 C 0 0 0 0 0 | 0 0 0 321 +69 25 200 | 305 72 200 3534 -200
SEP-24 6500 C 0 0 0 0 0 | 263 291 263 282 +61 25 18 | 480 63 18 826 +6
SEP-24 6600 C 0 0 0 0 1125 | 254 264 254 253 +64 25 403 | 267 95 1528 2388 +1524
SEP-24 6700 C 0 0 0 0 0 | 0 0 0 219 +51 25 0 | 244 45 0 2019 0
SEP-24 6800 C 0 0 0 0 0 | 190 190 190 196 +48 25 1 | 268 95 1 1214 -1
SEP-24 6900 C 0 0 0 0 0 | 0 0 0 173 +41 25 0 | 254 110 0 41 0
SEP-24 7000 C 0 0 0 0 1125 | 145 145 145 151 +37 25 2 | 273 50 1127 3224 +1125
SEP-24 7100 C 0 0 0 0 0 | 115 127 115 136 +37 26 9 | 216 35 9 25 +8
SEP-24 7200 C 0 0 0 0 0 | 100 116 100 117 +30 26 7 | 260 37 7 264 +5
SEP-24 7300 C 0 0 0 0 0 | 92 92 92 102 +27 26 1 | 208 31 1 54 +1
SEP-24 7400 C 0 0 0 0 0 | 0 0 0 93 +28 26 0 | 60 18 0 27 0
SEP-24 7500 C 0 0 0 0 0 | 0 0 0 77 +21 26 0 | 48 25 0 2819 0
SEP-24 7600 C 0 0 0 0 0 | 0 0 0 69 +21 26 0 | 30 26 0 9 0
SEP-24 7700 C 0 0 0 0 0 | 0 0 0 60 +20 26 0 | 125 23 0 141 0
SEP-24 7800 C 0 0 0 0 0 | 0 0 0 51 +16 26 0 | 148 26 0 25 0
SEP-24 7900 C 0 0 0 0 0 | 0 0 0 46 +16 27 0 | 123 15 0 29 0
SEP-24 8000 C 0 0 0 0 0 | 0 0 0 40 +14 27 0 | 41 16 0 150 0
SEP-24 8100 C 0 0 0 0 0 | 0 0 0 34 +12 27 0 | 33 16 0 8 0
SEP-24 8200 C 0 0 0 0 0 | 0 0 0 30 +11 27 0 | 28 10 0 8 0
SEP-24 8300 C 0 0 0 0 0 | 0 0 0 26 +10 27 0 | 22 15 0 1 0
SEP-24 8400 C 0 0 0 0 0 | 0 0 0 23 +9 27 0 | 18 7 0 3 0
SEP-24 8500 C 0 0 0 0 0 | 0 0 0 20 +8 27 0 | 23 6 0 1306 0
SEP-24 8600 C 0 0 0 0 0 | 0 0 0 17 +7 27 0 | 18 5 0 24 0
SEP-24 8700 C 0 0 0 0 0 | 0 0 0 15 +6 27 0 | 11 4 0 5 0
SEP-24 8800 C 0 0 0 0 0 | 0 0 0 13 +6 27 0 | 10 3 0 6 0
SEP-24 8900 C 0 0 0 0 0 | 0 0 0 11 +5 27 0 | 8 3 0 1 0
SEP-24 9000 C 0 0 0 0 0 | 0 0 0 10 +5 28 0 | 14 3 0 16 0
TOTAL CALL 2250 | TOTAL CALL 641 | TOTAL CALL 2891 41456 +2468
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 24 4 0 101 0
SEP-24 3400 P 0 0 0 0 0 | 4 4 4 1 0 33 14 | 46 4 14 216 0
SEP-24 3950 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 55 13 0 21 0
SEP-24 4000 P 0 0 0 0 0 | 9 9 9 2 -1 27 4 | 104 9 4 2403 0
SEP-24 4050 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 0 0 0 0 0
SEP-24 4100 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 79 34 0 22 0
SEP-24 4150 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 0 0 0 0 0
SEP-24 4200 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 54 40 0 10 0
SEP-24 4250 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 0 0 0 0 0
SEP-24 4300 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 116 41 0 2 0
SEP-24 4350 P 0 0 0 0 0 | 0 0 0 10 -2 28 0 | 0 0 0 0 0
SEP-24 4400 P 0 0 0 0 0 | 0 0 0 12 -2 28 0 | 180 24 0 375 0
SEP-24 4450 P 0 0 0 0 0 | 0 0 0 14 -2 28 0 | 0 0 0 0 0
SEP-24 4500 P 0 0 0 0 0 | 0 0 0 16 -2 28 0 | 150 28 0 131 0
SEP-24 4550 P 0 0 0 0 0 | 0 0 0 18 -3 28 0 | 139 139 0 1164 0
SEP-24 4600 P 0 0 0 0 0 | 0 0 0 21 -3 28 0 | 240 44 0 556 0
SEP-24 4650 P 0 0 0 0 0 | 0 0 0 25 -3 28 0 | 256 53 0 754 0
SEP-24 4700 P 0 0 0 0 0 | 32 32 32 28 -4 28 18 | 101 32 18 1508 -6
SEP-24 4750 P 0 0 0 0 0 | 0 0 0 32 -4 28 0 | 179 129 0 3 0
SEP-24 4800 P 0 0 0 0 0 | 38 38 38 36 -5 27 19 | 194 38 19 2706 -14
SEP-24 4850 P 0 0 0 0 0 | 43 43 43 40 -7 27 35 | 193 43 35 1535 0
SEP-24 4900 P 0 0 0 0 0 | 53 54 47 45 -8 27 13 | 104 47 13 2694 +13
SEP-24 4950 P 0 0 0 0 0 | 0 0 0 51 -9 27 0 | 181 156 0 0 0
SEP-24 5000 P 0 0 0 0 0 | 55 55 54 54 -13 27 35 | 465 54 35 20390 +35
SEP-24 5100 P 0 0 0 0 0 | 64 68 63 67 -15 27 212 | 250 63 212 5476 +212
SEP-24 5200 P 0 0 0 0 0 | 0 0 0 84 -12 27 500 | 600 130 500 9337 -400
SEP-24 5300 P 0 0 0 0 0 | 98 98 98 99 -18 26 4 | 417 98 4 3553 +4
SEP-24 5400 P 0 0 0 0 0 | 0 0 0 120 -25 26 0 | 610 192 0 6743 0
SEP-24 5500 P 0 0 0 0 0 | 0 0 0 143 -26 26 0 | 459 209 0 7210 0
SEP-24 5600 P 0 0 0 0 0 | 160 160 158 169 -33 25 2 | 690 158 2 3938 +2
SEP-24 5700 P 0 0 0 0 0 | 0 0 0 199 -35 25 0 | 801 285 0 5758 0
SEP-24 5800 P 0 0 0 0 0 | 0 0 0 232 -45 25 378 | 679 308 378 5106 -99
SEP-24 5900 P 0 0 0 0 0 | 0 0 0 269 -52 25 0 | 501 501 0 1000 0
SEP-24 6000 P 0 0 0 0 0 | 308 308 308 313 -59 25 1 | 701 308 1 2755 0
SEP-24 6100 P 0 0 0 0 0 | 0 0 0 355 -70 25 0 | 568 501 0 2522 0
SEP-24 6200 P 0 0 0 0 0 | 397 400 397 412 -68 25 2 | 740 397 2 1280 0
SEP-24 6300 P 0 0 0 0 0 | 0 0 0 465 -78 25 0 | 0 0 0 0 0
SEP-24 6400 P 0 0 0 0 0 | 550 550 512 525 -88 25 12 | 673 512 12 40 +12
SEP-24 6500 P 0 0 0 0 0 | 614 619 612 591 -95 25 9 | 930 612 9 18 +9
SEP-24 6600 P 0 0 0 0 0 | 0 0 0 663 -96 25 0 | 0 0 0 0 0
SEP-24 6700 P 0 0 0 0 0 | 0 0 0 735 -97 25 0 | 0 0 0 0 0
SEP-24 6800 P 0 0 0 0 0 | 0 0 0 808 -102 26 0 | 0 0 0 0 0
SEP-24 6900 P 0 0 0 0 0 | 0 0 0 884 -107 26 0 | 0 0 0 0 0
SEP-24 7000 P 0 0 0 0 0 | 0 0 0 963 -111 26 0 | 0 0 0 0 0
SEP-24 7100 P 0 0 0 0 0 | 0 0 0 1045 -114 26 0 | 0 0 0 0 0
SEP-24 7200 P 0 0 0 0 0 | 0 0 0 1128 -118 26 0 | 0 0 0 0 0
SEP-24 7300 P 0 0 0 0 0 | 0 0 0 1213 -121 26 0 | 0 0 0 0 0
SEP-24 7400 P 0 0 0 0 0 | 0 0 0 1300 -124 26 0 | 0 0 0 0 0
SEP-24 7500 P 0 0 0 0 0 | 0 0 0 1389 -127 26 0 | 0 0 0 0 0
SEP-24 7600 P 0 0 0 0 0 | 0 0 0 1479 -129 26 0 | 0 0 0 0 0
SEP-24 7700 P 0 0 0 0 0 | 0 0 0 1570 -131 26 0 | 0 0 0 0 0
SEP-24 7800 P 0 0 0 0 0 | 0 0 0 1662 -134 26 0 | 0 0 0 0 0
SEP-24 7900 P 0 0 0 0 0 | 0 0 0 1756 -135 27 0 | 0 0 0 0 0
SEP-24 8000 P 0 0 0 0 0 | 0 0 0 1850 -137 27 0 | 0 0 0 0 0
SEP-24 8100 P 0 0 0 0 0 | 0 0 0 1944 -139 27 0 | 0 0 0 0 0
SEP-24 8200 P 0 0 0 0 0 | 0 0 0 2040 -140 27 0 | 0 0 0 0 0
SEP-24 8300 P 0 0 0 0 0 | 0 0 0 2136 -141 27 0 | 0 0 0 0 0
SEP-24 8400 P 0 0 0 0 0 | 0 0 0 2233 -142 27 0 | 0 0 0 0 0
SEP-24 8500 P 0 0 0 0 0 | 0 0 0 2330 -143 27 0 | 0 0 0 0 0
SEP-24 8600 P 0 0 0 0 0 | 0 0 0 2427 -144 27 0 | 0 0 0 0 0
SEP-24 8700 P 0 0 0 0 0 | 0 0 0 2525 -145 27 0 | 0 0 0 0 0
SEP-24 8800 P 0 0 0 0 0 | 0 0 0 2623 -145 27 0 | 0 0 0 0 0
SEP-24 8900 P 0 0 0 0 0 | 0 0 0 2721 -146 27 0 | 0 0 0 0 0
SEP-24 9000 P 0 0 0 0 0 | 0 0 0 2820 -146 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1258 | TOTAL PUT 1258 89327 -232
| MONTH PUT/CALL RATIO 0.43
| MONTH TOTAL 4149 130783 +2236
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 3900 C 0 0 0 0 0 | 2361 2361 2361 2345 +143 28 1 | 2361 1250 1 54 -1
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 2296 +142 28 0 | 1864 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 2248 +142 28 0 | 1655 1156 0 357 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2200 +142 28 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 2152 +141 28 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 2104 +141 28 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 2056 +140 28 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 2009 +140 28 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 1962 +139 28 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 1915 +138 28 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 1869 +138 28 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 1840 1840 1840 1823 +138 28 1 | 1840 1008 1 9 +1
DEC-24 4500 C 0 0 0 0 0 | 1786 1786 1786 1786 +146 29 1 | 1786 775 1 69 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 1731 +136 27 0 | 1445 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 1686 +135 27 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 1642 +135 27 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 1597 +133 27 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 1553 +132 27 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 1510 +132 27 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 1467 +131 27 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1424 +130 27 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1382 +129 27 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 1341 +128 27 0 | 982 493 0 311 0
DEC-24 5100 C 0 0 0 0 0 | 1265 1265 1265 1265 +131 27 1 | 1265 544 1 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1180 +123 26 0 | 989 473 0 2010 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 1103 +120 26 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 1029 +118 26 0 | 742 334 0 553 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 957 +114 26 0 | 665 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 888 +122 26 0 | 527 324 0 1560 0
DEC-24 5700 C 0 0 0 0 0 | 800 800 800 822 +117 26 1 | 800 297 1 3417 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 757 +104 25 0 | 675 295 0 2003 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 697 +98 25 0 | 514 267 0 21 0
DEC-24 6000 C 0 0 0 0 0 | 624 630 624 641 +98 25 3 | 729 166 3 991 -3
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 590 +95 25 0 | 521 215 0 807 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 543 +93 25 0 | 641 170 0 1118 0
DEC-24 6300 C 0 0 0 0 0 | 492 492 489 496 +85 25 3 | 492 180 3 65 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 457 +88 25 0 | 349 162 0 2164 0
DEC-24 6500 C 0 0 0 0 0 | 401 402 401 415 +79 25 2 | 402 195 2 3965 +2
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 377 +71 25 0 | 2089 184 0 2558 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 343 +67 25 0 | 230 205 0 41 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 311 +64 25 0 | 301 72 0 4202 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 284 +56 25 0 | 188 120 0 27 0
DEC-24 7000 C 0 0 0 0 0 | 213 264 213 257 +55 25 1251 | 508 59 1251 5385 +679
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 234 +49 25 0 | 178 50 0 2 0
DEC-24 7200 C 0 0 0 0 0 | 202 216 202 207 +40 25 6 | 958 101 6 1301 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 192 +42 25 0 | 0 0 0 0 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 174 +38 25 0 | 267 70 0 400 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 141 +31 25 0 | 226 70 0 1739 0
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 115 +26 26 0 | 111 48 0 359 0
DEC-24 8000 C 0 0 0 0 0 | 88 88 88 98 +29 26 4 | 1020 32 4 5451 0
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 79 +24 26 0 | 51 37 0 1200 0
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 64 +20 26 0 | 735 50 0 2328 0
DEC-24 8600 C 0 0 0 0 0 | 44 44 44 52 +17 26 10 | 198 17 10 14 +2
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 42 +15 26 0 | 33 33 0 10 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 35 +13 27 0 | 3000 15 0 3602 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 28 +11 27 0 | 20 10 0 459 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 23 +9 27 0 | 23 11 0 68 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 19 +8 27 0 | 190 10 0 60 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 15 +6 27 0 | 15 8 0 16 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 12 +5 27 0 | 0 0 0 1400 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10 +5 27 0 | 19 10 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 8 +4 27 0 | 216 216 0 2 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 7 +4 28 0 | 0 0 0 1500 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 6 +4 28 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 1070 7 0 77 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 112 14 0 4 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 350 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1284 | TOTAL CALL 1284 53565 +680
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 3900 P 0 0 0 0 0 | 0 0 0 11 -2 28 0 | 372 25 0 89 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 12 -3 28 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 14 -3 28 0 | 135 29 0 3179 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 16 -3 28 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 18 -4 28 0 | 71 71 0 2 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 20 -4 28 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 22 -5 28 0 | 67 56 0 2 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 25 -5 28 0 | 0 0 0 0 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 28 -6 28 0 | 189 123 0 201 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 31 -7 28 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 35 -8 28 0 | 225 67 0 2026 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 39 -7 28 0 | 175 170 0 75 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 43 -10 27 0 | 282 80 0 751 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 47 -9 27 0 | 0 0 0 0 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 52 -10 27 0 | 188 72 0 2226 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 58 -10 27 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 66 66 66 65 -7 27 1 | 140 66 1 48 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 69 -13 27 0 | 125 115 0 250 0
DEC-24 4800 P 0 0 0 0 0 | 76 76 76 74 -14 27 5 | 348 76 5 3416 +5
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 83 -11 27 0 | 215 215 0 1 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 93 -9 27 0 | 0 0 0 500 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 100 -11 27 0 | 309 118 0 3 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 108 -12 27 0 | 520 121 0 7462 0
DEC-24 5100 P 0 0 0 0 0 | 125 125 125 125 -15 26 1 | 360 125 1 2439 +1
DEC-24 5200 P 0 0 0 0 0 | 130 130 130 142 -21 26 1 | 847 130 1 4102 +1
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 165 -23 26 0 | 641 382 0 379 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 189 -27 26 0 | 488 459 0 4400 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 216 -30 25 0 | 715 500 0 1104 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 247 -32 25 0 | 587 557 0 1700 0
DEC-24 5700 P 0 0 0 0 0 | 276 278 276 279 -37 25 2 | 803 276 2 3659 0
DEC-24 5800 P 0 0 0 0 0 | 315 315 315 315 -42 25 1 | 715 315 1 10541 +1
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 354 -47 25 0 | 782 567 0 14 0
DEC-24 6000 P 0 0 0 0 0 | 412 412 386 398 -53 25 3 | 857 386 3 8688 -1
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 444 -59 25 0 | 0 0 0 500 0
DEC-24 6200 P 0 0 0 0 0 | 489 493 489 493 -66 24 2 | 788 489 2 1624 +2
DEC-24 6300 P 0 0 0 0 0 | 543 543 543 549 -70 25 1 | 543 543 1 1 +1
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 604 -78 24 0 | 836 779 0 1300 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 667 -82 25 0 | 0 0 0 0 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 730 -86 25 0 | 818 748 0 3300 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 797 -92 25 0 | 0 0 0 0 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 866 -96 25 0 | 803 803 0 4701 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 951 -87 25 0 | 0 0 0 0 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 1025 -91 25 0 | 877 877 0 1700 0
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 1101 -94 25 0 | 0 0 0 0 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 1180 -97 25 0 | 0 0 0 1600 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 1260 -100 26 0 | 0 0 0 0 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 1342 -103 26 0 | 0 0 0 500 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 1510 -108 26 0 | 0 0 0 500 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 1684 -113 26 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 1862 -118 26 0 | 1690 1660 0 3 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 2045 -121 26 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 2230 -125 26 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 2418 -128 26 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 2608 -130 26 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 2801 -132 27 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 2994 -134 27 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 3189 -136 27 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 3385 -137 27 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 3581 -139 27 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 3778 -140 27 0 | 1783 1600 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 3976 -140 27 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 4174 -141 27 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 4373 -141 28 0 | 0 0 0 275 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 4572 -142 28 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 4771 -142 28 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4970 -143 28 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 5169 -143 28 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 5369 -143 29 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 5568 -144 28 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 5768 -144 29 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 5968 -144 29 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 6167 -144 28 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 6367 -144 29 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 6567 -144 29 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 6767 -144 30 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 6967 -144 30 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 7167 -144 31 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 7366 -145 0 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 7566 -145 0 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 7766 -145 0 0 | 0 0 0 350 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 7966 -145 0 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 8166 -145 0 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 8366 -145 0 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 8566 -145 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 17 | TOTAL PUT 17 73611 +10
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 1301 127176 +690
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 4450 C 0 0 0 0 0 | 0 0 0 1903 +131 26 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1858 +129 26 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1813 +128 26 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1769 +127 26 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1726 +126 26 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1683 +125 26 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1640 +124 26 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1598 +123 26 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1556 +122 26 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1515 +121 26 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1474 +120 26 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1434 +119 26 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1355 +117 26 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1278 +114 25 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1203 +111 25 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1131 +109 25 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1062 +107 25 0 | 765 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 1004 1004 1004 1004 +116 26 1 | 1004 623 1 12 +1
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 945 +122 26 0 | 780 556 0 24 0
MAR-25 5800 C 0 0 0 0 0 | 880 885 880 867 +100 25 2 | 885 611 2 1004 +1
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 807 +107 25 0 | 680 680 0 4 0
MAR-25 6000 C 0 0 0 0 0 | 729 759 729 759 +111 25 5 | 759 482 5 609 +3
MAR-25 6100 C 0 0 0 0 0 | 700 725 696 702 +104 25 6 | 725 696 6 6 +6
MAR-25 6200 C 0 0 0 0 0 | 652 653 652 661 +109 25 2 | 653 652 2 2 +2
MAR-25 6300 C 0 0 0 0 0 | 604 606 604 611 +103 25 2 | 606 604 2 2 +2
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 570 +95 25 0 | 451 451 0 1 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 528 +96 25 0 | 420 420 0 1 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 484 +87 25 0 | 0 0 0 0 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 450 +86 25 0 | 0 0 0 0 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 418 +91 25 0 | 337 230 0 93 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 383 +77 25 0 | 0 0 0 0 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 356 +82 25 0 | 277 200 0 115 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 326 +70 25 0 | 0 0 0 0 0
MAR-25 7200 C 0 0 0 0 0 | 258 306 258 297 +59 25 6 | 306 174 6 68 +6
MAR-25 7300 C 0 0 0 0 0 | 235 275 235 265 +48 24 8 | 275 202 8 22 +8
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 254 +60 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 32 | TOTAL CALL 32 1967 +29
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 4450 P 0 0 0 0 0 | 0 0 0 55 -15 26 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 60 -17 26 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 65 -18 26 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 71 -19 26 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 78 -20 26 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 85 -21 26 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 92 -22 26 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 100 -23 26 0 | 0 0 0 0 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 108 -24 26 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 120 -25 26 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 130 -20 26 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 140 -20 26 0 | 0 0 0 900 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 160 -21 26 0 | 0 0 0 300 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 181 -29 26 0 | 260 260 0 401 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 199 -37 25 0 | 0 0 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 226 -40 25 0 | 0 0 0 0 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 260 -38 25 0 | 0 0 0 2000 0
MAR-25 5600 P 0 0 0 0 0 | 291 296 291 296 -36 25 4 | 296 291 4 4 +4
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 326 -44 25 0 | 0 0 0 0 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 359 -52 24 0 | 0 0 0 0 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 398 -57 24 0 | 0 0 0 0 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 445 -58 24 0 | 0 0 0 0 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 485 -69 24 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 533 536 533 536 -74 24 4 | 536 533 4 4 +4
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 585 -79 24 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 647 -71 24 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 706 -82 24 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 780 -72 25 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 842 -73 25 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 908 -76 25 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 978 -77 25 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1049 -79 25 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1122 -82 25 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1197 -84 25 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1274 -86 25 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1352 -88 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 3609 +8
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 40 5576 +37
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 2455 +179 27 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2362 +177 27 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2269 +175 26 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2178 +173 26 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2089 +172 26 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2000 +169 26 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1913 +167 26 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1828 +165 26 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1745 +163 26 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1663 +161 26 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1583 +158 26 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1505 +155 26 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1346 +132 25 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1201 +125 25 0 | 0 0 0 300 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1066 +118 24 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 942 +111 24 0 | 0 0 0 500 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 828 +104 24 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 726 +96 24 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 635 +89 24 0 | 1162 1162 0 1 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 552 +80 24 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 480 +73 24 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 417 +66 24 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 361 +60 24 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 308 +59 24 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 262 +51 24 0 | 0 0 0 250 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 222 +44 24 0 | 0 0 0 500 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 188 +38 24 0 | 147 68 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 158 +32 24 0 | 0 0 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 132 +27 24 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 111 +23 24 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 92 +19 23 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 76 +15 23 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 63 +13 23 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 52 +11 23 0 | 285 285 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1552 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 30 -9 27 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 37 -11 27 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 44 -13 26 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 53 -15 26 0 | 0 0 0 300 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 64 -18 26 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 75 -19 26 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 88 -21 26 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 103 -23 26 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 120 -25 26 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 138 -27 26 0 | 0 0 0 1000 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 158 -30 26 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 180 -33 26 0 | 0 0 0 3580 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 230 -33 25 0 | 354 354 0 8880 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 293 -31 25 0 | 0 0 0 700 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 358 -38 25 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 434 -46 25 0 | 0 0 0 500 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 520 -54 25 0 | 829 829 0 2 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 617 -62 25 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 725 -70 25 0 | 661 661 0 1 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 843 -78 25 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 971 -85 25 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1107 -93 25 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1250 -100 25 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1383 -129 24 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1537 -137 24 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1697 -144 24 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1863 -150 24 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 2033 -156 24 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 2207 -161 24 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 2386 -165 24 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 2567 -169 23 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2751 -173 23 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2938 -175 23 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 3127 -177 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 14963 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 16515 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 2468 +140 26 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2379 +139 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2292 +139 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2205 +137 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2121 +136 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2037 +134 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1956 +133 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1876 +131 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1798 +130 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1721 +127 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1647 +126 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1574 +123 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1442 +134 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1307 +130 25 0 | 0 0 0 450 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1180 +123 25 0 | 580 580 0 851 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1062 +116 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 953 +109 24 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 854 +102 24 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 763 +95 24 0 | 0 0 0 750 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 680 +87 24 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 606 +81 24 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 539 +74 24 0 | 300 260 0 5 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 480 +76 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 411 +59 24 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 359 +54 23 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 313 +49 23 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 272 +45 23 0 | 0 0 0 1300 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 235 +40 23 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 202 +36 23 0 | 180 125 0 30 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 173 +32 23 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 148 +28 23 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 126 +25 22 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 107 +22 22 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 90 +19 22 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 76 +17 22 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 64 +15 22 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 53 +13 22 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 44 +11 22 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 37 +10 22 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 30 +8 21 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 25 +7 21 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 20 +6 21 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 16 +4 21 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13 +4 21 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11 +4 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9 +3 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 7 +2 20 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 5 +1 20 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 4 +1 20 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 3 +1 20 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 2 +1 19 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3386 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 62 -7 26 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 73 -8 26 0 | 170 170 0 1 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 86 -8 26 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 99 -10 26 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 115 -11 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 131 -13 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 150 -14 26 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 170 -16 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 192 -17 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 215 -20 25 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 241 -21 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 268 -24 25 0 | 0 0 0 2150 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 329 -28 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 397 -44 25 0 | 0 0 0 1200 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 477 -43 25 0 | 0 0 0 850 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 559 -50 25 0 | 0 0 0 500 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 650 -57 25 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 751 -64 24 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 859 -72 24 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 978 -78 24 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1103 -85 24 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1236 -92 24 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1376 -98 24 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1505 -88 24 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1653 -93 23 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1807 -98 23 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1966 -102 23 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 2129 -107 23 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 2296 -111 23 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 2467 -115 23 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2642 -119 23 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2820 -122 22 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 3001 -125 22 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 3184 -128 22 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 3370 -130 22 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 3558 -132 22 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3747 -134 22 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3938 -136 22 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 4131 -137 22 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 4324 -139 21 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 4519 -140 21 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4714 -141 21 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4910 -143 21 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 5107 -143 21 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 5305 -143 21 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5503 -144 21 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5701 -145 20 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 5899 -146 20 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 6098 -146 20 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 6297 -146 20 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 6497 -146 20 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 6696 -146 20 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 6896 -146 20 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 7095 -147 19 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 7295 -147 19 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7495 -146 20 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 7695 -146 20 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 7894 -147 0 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 8094 -147 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 8294 -147 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 8494 -147 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5101 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8487 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2629 +143 29 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2545 +143 29 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2462 +142 29 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2380 +141 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2299 +140 28 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2220 +139 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2141 +138 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2064 +136 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1989 +136 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1914 +134 27 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1841 +132 27 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1770 +131 27 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1631 +128 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1498 +124 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1371 +121 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1250 +117 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1135 +112 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1026 +107 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 924 +100 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 830 +95 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 742 +90 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 661 +85 23 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 586 +80 23 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 516 +74 23 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 452 +68 22 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 0 137 -6 29 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 153 -6 29 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 170 -7 29 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 188 -8 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 207 -9 28 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 228 -10 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 249 -11 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 272 -13 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 297 -13 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 322 -15 27 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 349 -17 27 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 378 -18 27 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 439 -21 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 506 -25 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 579 -28 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 658 -32 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 743 -37 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 834 -42 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 932 -49 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1038 -54 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1150 -59 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1269 -64 23 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1394 -69 23 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1524 -75 23 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1660 -81 22 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 2705 +144 29 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2623 +142 29 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2543 +142 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2464 +141 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2386 +140 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2309 +139 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2233 +138 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2159 +137 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2085 +135 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2013 +134 27 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1943 +134 27 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1873 +132 27 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1738 +129 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1608 +126 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1484 +123 26 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1365 +120 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1251 +115 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1142 +111 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1040 +105 24 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 945 +100 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 856 +96 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 772 +91 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 694 +86 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 621 +81 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 553 +76 22 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 490 +71 22 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 432 +65 22 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 379 +60 21 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 331 +56 21 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 287 +51 21 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 247 +46 20 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 212 +42 20 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 180 +37 20 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 152 +34 20 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 127 +29 19 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 105 +25 19 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 86 +22 19 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 70 +19 18 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 56 +16 18 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 45 +14 18 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 35 +11 17 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 27 +9 17 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 21 +8 17 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 16 +6 16 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11 +4 16 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8 +3 16 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 6 +3 15 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 4 +2 15 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 3 +2 15 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 2 +1 15 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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 0 187 -5 29 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 205 -7 29 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 225 -7 29 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 246 -8 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 268 -9 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 291 -10 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 315 -11 28 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 341 -12 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 367 -14 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 395 -15 27 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 425 -15 27 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 455 -17 27 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 520 -20 27 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 590 -23 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 666 -26 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 747 -29 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 833 -34 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 924 -38 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1022 -44 24 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1127 -49 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1238 -53 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1354 -58 23 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1476 -63 23 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1603 -68 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1735 -73 22 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1872 -78 22 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2014 -84 22 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2161 -89 21 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2313 -93 21 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2469 -98 21 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2629 -103 20 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2794 -107 20 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2962 -112 20 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3134 -115 20 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3309 -120 19 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3487 -124 19 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3668 -127 19 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3852 -130 18 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 4038 -133 18 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 4227 -135 18 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 4417 -138 17 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4609 -140 17 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4803 -141 17 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4998 -143 16 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 5193 -145 16 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 5390 -146 16 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 5588 -146 15 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 5786 -147 15 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5985 -147 15 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6184 -148 15 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 6383 -149 14 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 6583 -148 14 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 6782 -149 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1 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 2850 +135 29 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2773 +134 29 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2697 +133 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2622 +132 28 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2548 +131 28 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2475 +130 28 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2403 +128 28 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2332 +127 28 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2262 +125 28 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2194 +124 27 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2126 +122 27 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2060 +121 27 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1930 +118 27 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1804 +114 26 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1683 +111 26 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1566 +107 25 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1454 +104 25 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1346 +100 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1243 +96 24 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1147 +92 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1056 +89 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 969 +84 23 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 887 +81 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 809 +76 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 735 +72 22 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 666 +68 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 601 +64 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 540 +59 21 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 484 +56 21 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 431 +52 21 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 382 +48 20 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 337 +44 20 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 296 +40 20 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 258 +36 19 0 | 145 145 0 150 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 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 0 283 -15 29 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 306 -16 29 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 330 -17 29 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 355 -18 28 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 381 -19 28 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 408 -20 28 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 436 -22 28 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 465 -23 28 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 495 -25 28 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 527 -26 27 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 559 -28 27 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 593 -29 27 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 663 -32 27 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 737 -36 26 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 816 -39 26 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 899 -43 25 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 987 -46 25 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1079 -50 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1176 -54 24 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1280 -58 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1389 -61 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1502 -66 23 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1620 -69 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1742 -74 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1868 -78 22 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1999 -82 22 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2134 -86 22 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2273 -91 21 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2417 -94 21 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2564 -98 21 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2715 -102 20 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2870 -106 20 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 3029 -110 20 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 3191 -114 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 3001 +147 29 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 2928 +147 29 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 2855 +146 29 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 2784 +145 29 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 2713 +144 29 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 2644 +144 28 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2575 +143 28 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2507 +142 28 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2440 +141 28 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2374 +140 28 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2309 +139 28 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2245 +138 27 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2120 +137 27 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 1998 +134 27 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 1880 +132 26 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 1765 +129 26 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1655 +127 25 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1548 +124 25 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1444 +121 25 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1345 +115 24 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1252 +111 24 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1163 +108 24 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1078 +104 23 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 997 +101 23 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 920 +97 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 846 +93 22 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 776 +90 22 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 709 +85 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 646 +81 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 385 -4 29 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 412 -4 29 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 439 -5 29 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 468 -6 29 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 497 -7 29 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 528 -7 28 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 559 -8 28 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 591 -9 28 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 624 -10 28 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 658 -11 28 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 693 -12 28 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 729 -13 27 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 804 -14 27 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 882 -17 27 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 964 -19 26 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 1049 -22 26 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1139 -24 25 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1232 -27 25 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1328 -30 25 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1429 -36 24 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1536 -40 24 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1647 -43 24 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1762 -47 23 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1881 -50 23 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 2004 -54 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 2130 -58 22 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 2260 -61 22 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2393 -66 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2530 -70 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.38
MARKET TOTAL 73962 884576 +12608
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED