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 JUL-24 6100 2106 14 18 50 11 2426 -15
P JUL-24 6000 1931 38 17 51 17 3718 -6
C JUL-24 6200 1779 4 20 18 3 2662 -6
P AUG-24 6000 1416 148 21 161 113 5746 +7
P JUL-24 5900 1364 9 17 17 5 5459 -7
C AUG-24 6500 1030 34 23 45 31 2513 -3
C JUL-24 6300 762 1 21 6 2 2883 -3
P JUL-24 5800 705 2 19 5 2 5159 -3
C AUG-24 7200 551 3 27 3 3 1535 0
C AUG-24 6200 485 93 22 123 87 942 -8
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 JUL 2024, THURSDAY 26 JUL 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
JUL-24 4550 C 0 0 0 0 0 | 0 0 0 1460 -19 0 0 | 0 0 0 0 0
JUL-24 4600 C 0 0 0 0 0 | 0 0 0 1410 -19 0 0 | 0 0 0 0 0
JUL-24 4650 C 0 0 0 0 0 | 0 0 0 1360 -19 0 0 | 0 0 0 0 0
JUL-24 4700 C 0 0 0 0 0 | 0 0 0 1310 -19 0 0 | 0 0 0 0 0
JUL-24 4750 C 0 0 0 0 0 | 0 0 0 1260 -19 0 0 | 0 0 0 0 0
JUL-24 4800 C 0 0 0 0 0 | 0 0 0 1210 -19 0 0 | 0 0 0 0 0
JUL-24 4850 C 0 0 0 0 0 | 0 0 0 1160 -19 0 0 | 0 0 0 0 0
JUL-24 4900 C 0 0 0 0 0 | 0 0 0 1110 -19 0 0 | 0 0 0 0 0
JUL-24 4950 C 0 0 0 0 0 | 0 0 0 1060 -19 0 0 | 0 0 0 0 0
JUL-24 5000 C 0 0 0 0 0 | 0 0 0 1010 -19 0 0 | 0 0 0 0 0
JUL-24 5100 C 0 0 0 0 0 | 0 0 0 910 -19 0 0 | 0 0 0 0 0
JUL-24 5200 C 0 0 0 0 0 | 0 0 0 810 -19 0 0 | 0 0 0 0 0
JUL-24 5300 C 0 0 0 0 0 | 0 0 0 710 -19 0 0 | 0 0 0 0 0
JUL-24 5400 C 0 0 0 0 0 | 0 0 0 610 -19 0 0 | 1376 826 0 0 0
JUL-24 5500 C 0 0 0 0 0 | 0 0 0 511 -18 37 0 | 1241 1197 0 1 0
JUL-24 5600 C 0 0 0 0 0 | 0 0 0 419 -10 46 0 | 1144 1100 0 1 0
JUL-24 5700 C 0 0 0 0 0 | 0 0 0 311 -22 24 0 | 374 284 0 1000 0
JUL-24 5800 C 0 0 0 0 0 | 293 293 209 212 -24 19 29 | 534 209 29 132 +19
JUL-24 5900 C 0 0 0 0 0 | 195 195 98 120 -26 18 65 | 664 98 65 568 -50
JUL-24 6000 C 78 80 78 80 10 | 78 102 38 48 -23 17 76 | 731 38 86 668 +1
JUL-24 6100 C 30 36 30 33 12 | 31 50 11 14 -15 18 2094 | 408 11 2106 2426 +52
JUL-24 6200 C 12 12 12 12 1 | 12 18 3 4 -6 20 1778 | 475 3 1779 2662 +507
JUL-24 6300 C 5 5 5 5 1 | 4 6 2 1 -3 21 761 | 652 2 762 2883 +33
JUL-24 6400 C 0 0 0 0 0 | 2 2 1 1 0 27 169 | 404 1 169 7184 -81
JUL-24 6500 C 0 0 0 0 0 | 1 1 1 1 0 33 12 | 391 1 12 12173 +9
JUL-24 6600 C 1 1 1 1 4 | 1 1 1 1 0 39 66 | 396 1 70 9695 -1
JUL-24 6700 C 1 1 1 1 12 | 1 1 1 1 0 44 2 | 378 1 14 3920 0
JUL-24 6800 C 1 1 1 1 7 | 1 1 1 1 0 49 1 | 331 1 8 6062 +1
JUL-24 6900 C 1 1 1 1 2 | 0 0 0 1 0 54 0 | 276 1 2 6998 0
JUL-24 7000 C 0 0 0 0 0 | 1 1 1 1 0 59 1 | 236 1 1 11965 0
JUL-24 7100 C 0 0 0 0 0 | 1 1 1 1 0 64 1 | 193 1 1 2803 0
JUL-24 7200 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 161 1 0 1349 0
JUL-24 7300 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 122 1 0 873 0
JUL-24 7400 C 0 0 0 0 0 | 1 1 1 1 0 78 3 | 114 1 3 5178 0
JUL-24 7500 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 73 1 0 4806 0
JUL-24 7600 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 73 1 0 450 0
JUL-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 60 1 0 460 0
JUL-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 52 1 0 349 0
JUL-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 25 1 0 595 0
JUL-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 26 1 0 443 0
JUL-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 33 1 0 150 0
JUL-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 23 2 0 26 0
JUL-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 7 1 0 51 0
JUL-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 119 0 | 8 1 0 2 0
TOTAL CALL 49 | TOTAL CALL 5058 | TOTAL CALL 5107 85873 +490
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 1 0 104 0 | 30 1 0 146 0
JUL-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 17 2 0 513 0
JUL-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 34 1 0 455 0
JUL-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 40 2 0 514 0
JUL-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 45 1 0 295 0
JUL-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 40 3 0 597 0
JUL-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 24 3 0 61 0
JUL-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 49 1 0 456 0
JUL-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 56 1 0 240 0
JUL-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 63 1 0 617 0
JUL-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 100 1 0 569 0
JUL-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 107 1 0 212 0
JUL-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 160 1 0 1459 0
JUL-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 166 1 0 156 0
JUL-24 5500 P 0 0 0 0 0 | 1 1 1 1 0 37 2 | 242 1 2 1122 0
JUL-24 5600 P 0 0 0 0 0 | 1 1 1 1 0 31 41 | 98 1 41 1213 +1
JUL-24 5700 P 3 3 3 3 1 | 2 2 1 1 -1 24 17 | 328 1 18 2949 -9
JUL-24 5800 P 4 4 4 4 3 | 4 5 2 2 -3 19 702 | 377 2 705 5159 -438
JUL-24 5900 P 14 14 11 11 3 | 9 17 5 9 -7 17 1361 | 460 3 1364 5459 -413
JUL-24 6000 P 38 38 32 33 10 | 32 51 17 38 -6 17 1921 | 473 7 1931 3718 -217
JUL-24 6100 P 90 90 90 90 1 | 82 119 52 103 +2 17 36 | 459 11 37 4220 +2
JUL-24 6200 P 164 164 159 159 3 | 159 217 124 193 +10 18 315 | 322 21 318 3705 +99
JUL-24 6300 P 0 0 0 0 0 | 247 314 236 291 +17 21 23 | 377 37 23 3545 0
JUL-24 6400 P 0 0 0 0 0 | 303 303 303 391 +19 27 1 | 447 64 1 3622 -1
JUL-24 6500 P 0 0 0 0 0 | 494 494 491 491 +16 33 2 | 494 103 2 4519 -2
JUL-24 6600 P 0 0 0 0 0 | 0 0 0 590 +19 0 0 | 474 158 0 3940 0
JUL-24 6700 P 0 0 0 0 0 | 0 0 0 690 +19 0 0 | 638 208 0 1355 0
JUL-24 6800 P 0 0 0 0 0 | 0 0 0 790 +19 0 0 | 742 246 0 2568 0
JUL-24 6900 P 0 0 0 0 0 | 0 0 0 890 +19 0 0 | 626 304 0 938 0
JUL-24 7000 P 0 0 0 0 0 | 0 0 0 990 +19 0 0 | 666 362 0 551 0
JUL-24 7100 P 0 0 0 0 0 | 0 0 0 1090 +19 0 0 | 731 489 0 18 0
JUL-24 7200 P 0 0 0 0 0 | 0 0 0 1190 +19 0 0 | 0 0 0 0 0
JUL-24 7300 P 0 0 0 0 0 | 0 0 0 1290 +19 0 0 | 0 0 0 0 0
JUL-24 7400 P 0 0 0 0 0 | 0 0 0 1390 +19 0 0 | 0 0 0 0 0
JUL-24 7500 P 0 0 0 0 0 | 0 0 0 1490 +19 0 0 | 0 0 0 0 0
JUL-24 7600 P 0 0 0 0 0 | 0 0 0 1590 +19 0 0 | 0 0 0 0 0
JUL-24 7700 P 0 0 0 0 0 | 0 0 0 1690 +19 0 0 | 0 0 0 0 0
JUL-24 7800 P 0 0 0 0 0 | 0 0 0 1790 +19 0 0 | 0 0 0 0 0
JUL-24 7900 P 0 0 0 0 0 | 0 0 0 1890 +19 0 0 | 0 0 0 0 0
JUL-24 8000 P 0 0 0 0 0 | 0 0 0 1990 +19 0 0 | 0 0 0 0 0
JUL-24 8100 P 0 0 0 0 0 | 0 0 0 2090 +19 0 0 | 0 0 0 0 0
JUL-24 8200 P 0 0 0 0 0 | 0 0 0 2190 +19 0 0 | 0 0 0 0 0
JUL-24 8300 P 0 0 0 0 0 | 0 0 0 2290 +19 0 0 | 0 0 0 0 0
JUL-24 8400 P 0 0 0 0 0 | 0 0 0 2390 +19 0 0 | 0 0 0 0 0
TOTAL PUT 21 | TOTAL PUT 4421 | TOTAL PUT 4442 54891 -978
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 9549 140764 -488
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
AUG-24 4750 C - - - - - | 0 0 0 1276 - 0 0 | 0 0 0 0 -
AUG-24 4800 C - - - - - | 0 0 0 1226 - 0 0 | 0 0 0 0 -
AUG-24 4850 C - - - - - | 0 0 0 1177 - 28 0 | 0 0 0 0 -
AUG-24 4900 C - - - - - | 0 0 0 1127 - 27 0 | 0 0 0 0 -
AUG-24 4950 C 0 0 0 0 0 | 0 0 0 1077 -20 26 0 | 0 0 0 0 0
AUG-24 5000 C 0 0 0 0 0 | 0 0 0 1028 -19 27 0 | 0 0 0 0 0
AUG-24 5100 C 0 0 0 0 0 | 0 0 0 929 -20 26 0 | 0 0 0 0 0
AUG-24 5200 C 0 0 0 0 0 | 0 0 0 831 -20 25 0 | 0 0 0 0 0
AUG-24 5300 C 0 0 0 0 0 | 0 0 0 734 -20 24 0 | 0 0 0 0 0
AUG-24 5400 C 0 0 0 0 0 | 0 0 0 640 -20 24 0 | 0 0 0 0 0
AUG-24 5500 C 0 0 0 0 0 | 0 0 0 554 -21 25 0 | 0 0 0 0 0
AUG-24 5600 C 0 0 0 0 0 | 0 0 0 455 -11 22 0 | 0 0 0 0 0
AUG-24 5700 C 0 0 0 0 0 | 0 0 0 372 -26 22 0 | 0 0 0 0 0
AUG-24 5800 C 0 0 0 0 0 | 319 319 319 296 -23 21 1 | 319 319 1 1 +1
AUG-24 5900 C 0 0 0 0 0 | 238 238 238 229 -18 21 32 | 252 238 32 710 0
AUG-24 6000 C 0 0 0 0 0 | 0 0 0 172 -16 21 0 | 329 182 0 83 0
AUG-24 6100 C 0 0 0 0 0 | 150 169 120 127 -13 21 181 | 404 120 181 886 +89
AUG-24 6200 C 105 110 105 110 2 | 119 123 87 93 -8 22 483 | 430 87 485 942 +74
AUG-24 6300 C 0 0 0 0 0 | 76 88 61 67 -7 22 443 | 716 61 443 1451 +181
AUG-24 6400 C 0 0 0 0 0 | 66 66 45 48 -5 23 191 | 646 45 191 1282 +43
AUG-24 6500 C 0 0 0 0 0 | 39 45 31 34 -3 23 1030 | 340 31 1030 2513 +572
AUG-24 6600 C 0 0 0 0 0 | 27 33 20 24 -2 24 120 | 499 20 120 4119 +40
AUG-24 6700 C 0 0 0 0 0 | 20 23 14 17 -1 24 259 | 377 14 259 2814 -47
AUG-24 6800 C 13 14 13 14 26 | 13 16 10 12 0 25 394 | 389 10 420 1692 -149
AUG-24 6900 C 9 10 9 10 4 | 9 11 7 8 -1 25 92 | 341 7 96 933 -1
AUG-24 7000 C 0 0 0 0 0 | 7 7 6 6 0 26 161 | 267 6 161 1732 -29
AUG-24 7100 C 0 0 0 0 0 | 5 5 3 4 0 26 102 | 116 3 102 1472 +51
AUG-24 7200 C 0 0 0 0 0 | 3 3 3 3 0 27 551 | 172 3 551 1535 +100
AUG-24 7300 C 0 0 0 0 0 | 2 2 2 2 0 27 2 | 174 2 2 281 0
AUG-24 7400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 115 3 0 801 0
AUG-24 7500 C 0 0 0 0 0 | 1 1 1 1 0 28 6 | 107 1 6 151 -3
AUG-24 7600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 67 1 0 242 0
AUG-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 53 1 0 154 0
AUG-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 60 1 0 159 0
AUG-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 17 1 0 126 0
AUG-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 48 1 0 254 0
AUG-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 8 2 0 1 0
AUG-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 33 2 0 9 0
AUG-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 3 1 0 0 0
AUG-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 6 4 0 1 0
TOTAL CALL 32 | TOTAL CALL 4048 | TOTAL CALL 4080 24344 +922
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
AUG-24 4750 P - - - - - | 2 2 2 1 - 31 31 | 2 2 31 31 -
AUG-24 4800 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
AUG-24 4850 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
AUG-24 4900 P - - - - - | 3 3 3 1 - 27 274 | 3 3 274 241 -
AUG-24 4950 P 0 0 0 0 0 | 4 4 4 1 -1 26 70 | 6 3 70 201 +39
AUG-24 5000 P 0 0 0 0 0 | 0 0 0 2 -1 27 15 | 29 3 15 211 +10
AUG-24 5100 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 28 3 0 778 0
AUG-24 5200 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 34 4 0 189 0
AUG-24 5300 P 0 0 0 0 0 | 10 10 9 9 -1 25 23 | 42 5 23 129 +20
AUG-24 5400 P 0 0 0 0 0 | 11 14 11 13 -2 24 48 | 40 6 48 553 +45
AUG-24 5500 P 0 0 0 0 0 | 20 23 16 21 -1 23 104 | 50 7 104 1451 -23
AUG-24 5600 P 0 0 0 0 0 | 23 35 23 33 -1 23 142 | 72 10 142 2018 -14
AUG-24 5700 P 0 0 0 0 0 | 45 48 45 50 0 22 443 | 59 13 443 3997 +399
AUG-24 5800 P 0 0 0 0 0 | 55 79 52 73 +1 22 201 | 109 18 201 2045 -70
AUG-24 5900 P 95 95 95 95 1 | 89 103 82 105 +4 22 386 | 223 25 387 2896 +177
AUG-24 6000 P 136 136 136 136 1 | 126 161 113 148 +7 21 1415 | 183 36 1416 5746 -1238
AUG-24 6100 P 0 0 0 0 0 | 204 204 204 203 +9 22 32 | 208 51 32 4234 0
AUG-24 6200 P 0 0 0 0 0 | 265 265 258 268 +11 22 8 | 265 73 8 6058 +8
AUG-24 6300 P 0 0 0 0 0 | 340 340 340 341 +15 22 7 | 340 101 7 2052 +7
AUG-24 6400 P 0 0 0 0 0 | 0 0 0 422 +13 23 0 | 414 134 0 1077 0
AUG-24 6500 P 0 0 0 0 0 | 0 0 0 508 +17 23 0 | 519 185 0 790 0
AUG-24 6600 P 0 0 0 0 0 | 0 0 0 598 +16 24 0 | 433 230 0 976 0
AUG-24 6700 P 0 0 0 0 0 | 0 0 0 691 +17 24 0 | 400 288 0 14 0
AUG-24 6800 P 0 0 0 0 0 | 0 0 0 785 +17 24 0 | 479 298 0 558 0
AUG-24 6900 P 0 0 0 0 0 | 0 0 0 882 +18 25 0 | 539 346 0 292 0
AUG-24 7000 P 0 0 0 0 0 | 0 0 0 979 +18 25 0 | 683 453 0 10 0
AUG-24 7100 P 0 0 0 0 0 | 0 0 0 1078 +19 26 0 | 0 0 0 0 0
AUG-24 7200 P 0 0 0 0 0 | 0 0 0 1177 +19 27 0 | 0 0 0 0 0
AUG-24 7300 P 0 0 0 0 0 | 0 0 0 1276 +19 27 0 | 0 0 0 0 0
AUG-24 7400 P 0 0 0 0 0 | 0 0 0 1375 +19 26 0 | 0 0 0 0 0
AUG-24 7500 P 0 0 0 0 0 | 0 0 0 1475 +19 28 0 | 0 0 0 0 0
AUG-24 7600 P 0 0 0 0 0 | 0 0 0 1575 +19 29 0 | 0 0 0 0 0
AUG-24 7700 P 0 0 0 0 0 | 0 0 0 1674 +19 0 0 | 0 0 0 0 0
AUG-24 7800 P 0 0 0 0 0 | 0 0 0 1774 +19 0 0 | 0 0 0 0 0
AUG-24 7900 P 0 0 0 0 0 | 0 0 0 1874 +19 0 0 | 0 0 0 0 0
AUG-24 8000 P 0 0 0 0 0 | 0 0 0 1974 +19 0 0 | 0 0 0 0 0
AUG-24 8100 P 0 0 0 0 0 | 0 0 0 2074 +19 0 0 | 0 0 0 0 0
AUG-24 8200 P 0 0 0 0 0 | 0 0 0 2174 +19 0 0 | 0 0 0 0 0
AUG-24 8300 P 0 0 0 0 0 | 0 0 0 2274 +19 0 0 | 0 0 0 0 0
AUG-24 8400 P 0 0 0 0 0 | 0 0 0 2374 +19 0 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 3199 | TOTAL PUT 3201 36547 -640
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 7281 60891 +282
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 3009 -25 0 0 | 0 0 0 0 0
SEP-24 3400 C 0 0 0 0 0 | 0 0 0 2609 -25 0 0 | 0 0 0 0 0
SEP-24 3950 C 0 0 0 0 0 | 0 0 0 2059 -25 0 0 | 0 0 0 0 0
SEP-24 4000 C 0 0 0 0 0 | 0 0 0 2009 -25 0 0 | 0 0 0 0 0
SEP-24 4050 C 0 0 0 0 0 | 0 0 0 1959 -25 0 0 | 0 0 0 0 0
SEP-24 4100 C 0 0 0 0 0 | 0 0 0 1909 -25 0 0 | 0 0 0 0 0
SEP-24 4150 C 0 0 0 0 0 | 0 0 0 1859 -25 0 0 | 0 0 0 0 0
SEP-24 4200 C 0 0 0 0 0 | 0 0 0 1809 -25 0 0 | 0 0 0 0 0
SEP-24 4250 C 0 0 0 0 0 | 0 0 0 1759 -26 0 0 | 0 0 0 0 0
SEP-24 4300 C 0 0 0 0 0 | 0 0 0 1709 -26 0 0 | 0 0 0 0 0
SEP-24 4350 C 0 0 0 0 0 | 0 0 0 1660 -25 30 0 | 0 0 0 0 0
SEP-24 4400 C 0 0 0 0 0 | 0 0 0 1610 -25 29 0 | 0 0 0 0 0
SEP-24 4450 C 0 0 0 0 0 | 0 0 0 1560 -25 28 0 | 0 0 0 0 0
SEP-24 4500 C 0 0 0 0 0 | 0 0 0 1510 -26 27 0 | 0 0 0 0 0
SEP-24 4550 C 0 0 0 0 0 | 0 0 0 1461 -25 28 0 | 0 0 0 0 0
SEP-24 4600 C 0 0 0 0 0 | 0 0 0 1411 -25 27 0 | 0 0 0 0 0
SEP-24 4650 C 0 0 0 0 0 | 0 0 0 1361 -26 26 0 | 0 0 0 0 0
SEP-24 4700 C 0 0 0 0 0 | 0 0 0 1312 -26 27 0 | 0 0 0 0 0
SEP-24 4750 C 0 0 0 0 0 | 0 0 0 1263 -25 27 0 | 0 0 0 0 0
SEP-24 4800 C 0 0 0 0 0 | 0 0 0 1214 -25 26 0 | 0 0 0 0 0
SEP-24 4850 C 0 0 0 0 0 | 0 0 0 1165 -26 26 0 | 0 0 0 0 0
SEP-24 4900 C 0 0 0 0 0 | 0 0 0 1116 -26 26 0 | 0 0 0 0 0
SEP-24 4950 C 0 0 0 0 0 | 0 0 0 1067 -26 25 0 | 0 0 0 0 0
SEP-24 5000 C 0 0 0 0 0 | 0 0 0 1019 -26 25 0 | 0 0 0 200 0
SEP-24 5100 C 0 0 0 0 0 | 0 0 0 924 -26 25 0 | 461 444 0 658 0
SEP-24 5200 C 0 0 0 0 0 | 0 0 0 830 -26 24 0 | 429 327 0 350 0
SEP-24 5300 C 0 0 0 0 0 | 0 0 0 739 -26 24 0 | 0 0 0 20 0
SEP-24 5400 C 0 0 0 0 0 | 0 0 0 651 -25 24 0 | 591 458 0 2300 0
SEP-24 5500 C 0 0 0 0 0 | 0 0 0 560 -22 22 0 | 427 427 0 920 0
SEP-24 5600 C 0 0 0 0 0 | 0 0 0 478 -22 22 0 | 1242 187 0 1604 0
SEP-24 5700 C 0 0 0 0 0 | 0 0 0 402 -21 21 0 | 409 409 0 1301 0
SEP-24 5800 C 0 0 0 0 0 | 0 0 0 333 -23 21 0 | 613 155 0 2628 0
SEP-24 5900 C 0 0 0 0 0 | 0 0 0 273 -18 21 0 | 316 316 0 1845 0
SEP-24 6000 C 241 241 241 241 2 | 0 0 0 219 -17 21 0 | 960 145 2 6476 0
SEP-24 6100 C 0 0 0 0 0 | 0 0 0 175 -14 21 0 | 429 179 0 809 0
SEP-24 6200 C 149 149 149 149 50 | 0 0 0 138 -12 21 0 | 806 123 50 3380 -50
SEP-24 6300 C 0 0 0 0 0 | 130 130 109 109 -8 22 21 | 718 99 21 4197 +21
SEP-24 6400 C 0 0 0 0 0 | 93 93 83 84 -8 22 2 | 450 72 2 3171 0
SEP-24 6500 C 0 0 0 0 0 | 82 82 63 65 -7 22 5 | 548 63 5 2894 0
SEP-24 6600 C 0 0 0 0 0 | 49 53 49 50 -5 22 52 | 535 49 52 3859 +50
SEP-24 6700 C 0 0 0 0 0 | 49 49 49 38 -4 22 6 | 479 39 6 4180 0
SEP-24 6800 C 0 0 0 0 0 | 29 32 29 29 -3 23 3 | 360 29 3 3843 +1
SEP-24 6900 C 0 0 0 0 0 | 0 0 0 22 -2 23 0 | 317 21 0 1309 0
SEP-24 7000 C 0 0 0 0 0 | 22 22 17 17 -2 23 51 | 340 16 51 4942 -1
SEP-24 7100 C 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 300 12 0 1477 0
SEP-24 7200 C 0 0 0 0 0 | 11 11 11 10 -1 24 1 | 260 9 1 322 0
SEP-24 7300 C 0 0 0 0 0 | 8 9 8 8 0 24 11 | 229 7 11 1586 +1
SEP-24 7400 C 0 0 0 0 0 | 0 0 0 6 0 25 0 | 150 6 0 393 0
SEP-24 7500 C 0 0 0 0 0 | 0 0 0 5 0 25 0 | 136 5 0 2343 0
SEP-24 7600 C 0 0 0 0 0 | 4 4 4 4 0 26 4 | 114 4 4 594 0
SEP-24 7700 C 0 0 0 0 0 | 0 0 0 3 0 26 0 | 140 4 0 166 0
SEP-24 7800 C 0 0 0 0 0 | 3 3 3 2 0 26 7 | 148 3 7 1038 0
SEP-24 7900 C 0 0 0 0 0 | 3 3 3 1 0 25 12 | 123 3 12 61 -12
SEP-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 87 2 0 1608 0
SEP-24 8100 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 64 2 0 31 0
SEP-24 8200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 63 2 0 35 0
SEP-24 8300 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 54 2 0 70 0
SEP-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 46 2 0 49 0
SEP-24 8500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 23 5 0 1383 0
SEP-24 8600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 18 1 0 80 0
SEP-24 8700 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 23 4 0 36 0
SEP-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 22 1 0 19 0
SEP-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 19 3 0 15 0
SEP-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 21 2 0 66 0
TOTAL CALL 52 | TOTAL CALL 175 | TOTAL CALL 227 62258 +10
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 61 0 | 24 2 0 101 0
SEP-24 3400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 46 1 0 297 0
SEP-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 55 13 0 21 0
SEP-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 104 1 0 1612 0
SEP-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 79 3 0 22 0
SEP-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 54 3 0 34 0
SEP-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 116 3 0 256 0
SEP-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 9 8 0 15 0
SEP-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 180 2 0 671 0
SEP-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 6 6 0 20 0
SEP-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 150 10 0 136 0
SEP-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 139 5 0 1163 0
SEP-24 4600 P 0 0 0 0 0 | 6 6 6 1 -1 25 15 | 240 4 15 942 +15
SEP-24 4650 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 256 4 0 724 0
SEP-24 4700 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 101 5 0 1696 0
SEP-24 4750 P 0 0 0 0 0 | 8 8 8 4 -1 27 10 | 179 5 10 17 +10
SEP-24 4800 P 0 0 0 0 0 | 8 8 8 5 -1 26 1 | 194 5 1 2684 +1
SEP-24 4850 P 0 0 0 0 0 | 9 10 9 6 -1 26 20 | 193 6 20 1952 -20
SEP-24 4900 P 0 0 0 0 0 | 10 11 10 7 -1 26 20 | 104 6 20 1343 -20
SEP-24 4950 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 181 6 0 232 0
SEP-24 5000 P 0 0 0 0 0 | 12 12 12 11 -1 26 1 | 465 7 1 12115 0
SEP-24 5100 P 0 0 0 0 0 | 15 15 15 15 -2 25 312 | 250 8 312 4143 -118
SEP-24 5200 P 0 0 0 0 0 | 20 20 20 21 -1 24 2 | 600 10 2 8280 +2
SEP-24 5300 P 0 0 0 0 0 | 28 28 28 29 -1 24 2 | 417 12 2 2152 0
SEP-24 5400 P 0 0 0 0 0 | 35 35 35 41 0 23 1 | 610 15 1 5900 0
SEP-24 5500 P 0 0 0 0 0 | 49 49 49 55 0 23 1 | 459 24 1 6442 -1
SEP-24 5600 P 0 0 0 0 0 | 69 70 69 74 +1 22 2 | 690 40 2 4800 +1
SEP-24 5700 P 0 0 0 0 0 | 93 93 93 98 +3 22 22 | 801 39 22 5300 0
SEP-24 5800 P 0 0 0 0 0 | 111 111 111 127 +4 22 2 | 679 51 2 10917 0
SEP-24 5900 P 0 0 0 0 0 | 0 0 0 165 +6 21 0 | 501 58 0 3703 0
SEP-24 6000 P 0 0 0 0 0 | 177 177 177 212 +9 21 100 | 701 72 100 9667 -13
SEP-24 6100 P 0 0 0 0 0 | 0 0 0 268 +12 21 0 | 568 92 0 3224 0
SEP-24 6200 P 0 0 0 0 0 | 322 322 322 331 +15 22 1 | 740 120 1 5767 +1
SEP-24 6300 P 0 0 0 0 0 | 0 0 0 401 +18 22 0 | 469 154 0 1606 0
SEP-24 6400 P 0 0 0 0 0 | 0 0 0 476 +18 22 0 | 673 197 0 749 0
SEP-24 6500 P 0 0 0 0 0 | 0 0 0 557 +20 22 0 | 930 227 0 3524 0
SEP-24 6600 P 0 0 0 0 0 | 0 0 0 643 +20 23 0 | 518 362 0 2306 0
SEP-24 6700 P 0 0 0 0 0 | 0 0 0 731 +22 23 0 | 678 318 0 3217 0
SEP-24 6800 P 0 0 0 0 0 | 0 0 0 821 +22 23 0 | 772 400 0 2897 0
SEP-24 6900 P 0 0 0 0 0 | 0 0 0 914 +23 23 0 | 650 564 0 10 0
SEP-24 7000 P 0 0 0 0 0 | 0 0 0 1008 +23 23 0 | 795 529 0 822 0
SEP-24 7100 P 0 0 0 0 0 | 0 0 0 1104 +24 24 0 | 0 0 0 0 0
SEP-24 7200 P 0 0 0 0 0 | 0 0 0 1201 +25 24 0 | 0 0 0 0 0
SEP-24 7300 P 0 0 0 0 0 | 0 0 0 1298 +24 24 0 | 0 0 0 0 0
SEP-24 7400 P 0 0 0 0 0 | 0 0 0 1396 +24 24 0 | 0 0 0 0 0
SEP-24 7500 P 0 0 0 0 0 | 0 0 0 1495 +25 24 0 | 0 0 0 0 0
SEP-24 7600 P 0 0 0 0 0 | 0 0 0 1594 +25 25 0 | 0 0 0 0 0
SEP-24 7700 P 0 0 0 0 0 | 0 0 0 1693 +25 25 0 | 0 0 0 0 0
SEP-24 7800 P 0 0 0 0 0 | 0 0 0 1793 +25 26 0 | 0 0 0 0 0
SEP-24 7900 P 0 0 0 0 0 | 0 0 0 1892 +25 25 0 | 0 0 0 0 0
SEP-24 8000 P 0 0 0 0 0 | 0 0 0 1992 +25 26 0 | 1795 1293 0 32 0
SEP-24 8100 P 0 0 0 0 0 | 0 0 0 2092 +25 27 0 | 0 0 0 0 0
SEP-24 8200 P 0 0 0 0 0 | 0 0 0 2192 +26 28 0 | 0 0 0 0 0
SEP-24 8300 P 0 0 0 0 0 | 0 0 0 2291 +25 0 0 | 0 0 0 0 0
SEP-24 8400 P 0 0 0 0 0 | 0 0 0 2391 +25 0 0 | 0 0 0 0 0
SEP-24 8500 P 0 0 0 0 0 | 0 0 0 2491 +25 0 0 | 0 0 0 0 0
SEP-24 8600 P 0 0 0 0 0 | 0 0 0 2591 +25 0 0 | 0 0 0 0 0
SEP-24 8700 P 0 0 0 0 0 | 0 0 0 2691 +25 0 0 | 0 0 0 0 0
SEP-24 8800 P 0 0 0 0 0 | 0 0 0 2791 +25 0 0 | 0 0 0 0 0
SEP-24 8900 P 0 0 0 0 0 | 0 0 0 2891 +25 0 0 | 0 0 0 0 0
SEP-24 9000 P 0 0 0 0 0 | 0 0 0 2991 +25 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 512 | TOTAL PUT 512 111511 -142
| MONTH PUT/CALL RATIO 2.25
| MONTH TOTAL 739 173769 -132
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 4750 C - - - - - | 0 0 0 1278 - 24 0 | 0 0 0 0 -
OCT-24 4800 C - - - - - | 0 0 0 1229 - 24 0 | 0 0 0 0 -
OCT-24 4850 C - - - - - | 0 0 0 1181 - 24 0 | 0 0 0 0 -
OCT-24 4900 C - - - - - | 0 0 0 1133 - 23 0 | 0 0 0 0 -
OCT-24 4950 C 0 0 0 0 0 | 0 0 0 1086 -19 24 0 | 0 0 0 0 0
OCT-24 5000 C 0 0 0 0 0 | 0 0 0 1039 -19 23 0 | 0 0 0 0 0
OCT-24 5100 C 0 0 0 0 0 | 0 0 0 946 -20 23 0 | 0 0 0 0 0
OCT-24 5200 C 0 0 0 0 0 | 0 0 0 856 -19 23 0 | 0 0 0 0 0
OCT-24 5300 C 0 0 0 0 0 | 0 0 0 768 -19 23 0 | 0 0 0 0 0
OCT-24 5400 C 0 0 0 0 0 | 0 0 0 684 -18 22 0 | 0 0 0 0 0
OCT-24 5500 C 0 0 0 0 0 | 0 0 0 606 -23 22 0 | 0 0 0 0 0
OCT-24 5600 C 0 0 0 0 0 | 0 0 0 529 -21 22 0 | 0 0 0 0 0
OCT-24 5700 C 0 0 0 0 0 | 0 0 0 454 -22 22 0 | 0 0 0 0 0
OCT-24 5800 C 0 0 0 0 0 | 0 0 0 393 -21 22 0 | 0 0 0 0 0
OCT-24 5900 C 0 0 0 0 0 | 0 0 0 329 -20 21 0 | 0 0 0 0 0
OCT-24 6000 C 0 0 0 0 0 | 0 0 0 277 -17 21 0 | 0 0 0 0 0
OCT-24 6100 C 0 0 0 0 0 | 0 0 0 230 -16 21 0 | 0 0 0 0 0
OCT-24 6200 C 0 0 0 0 0 | 189 193 187 190 -14 21 150 | 193 187 150 725 +125
OCT-24 6300 C 0 0 0 0 0 | 0 0 0 156 -12 21 0 | 311 284 0 260 0
OCT-24 6400 C 0 0 0 0 0 | 0 0 0 127 -10 21 0 | 271 135 0 981 0
OCT-24 6500 C 0 0 0 0 0 | 103 103 103 103 -8 21 1 | 168 103 1 42 +1
OCT-24 6600 C 0 0 0 0 0 | 0 0 0 83 -7 21 0 | 263 188 0 3 0
OCT-24 6700 C 0 0 0 0 0 | 0 0 0 67 -6 22 0 | 166 71 0 3 0
OCT-24 6800 C 0 0 0 0 0 | 0 0 0 54 -4 22 0 | 89 57 0 3 0
OCT-24 6900 C 0 0 0 0 0 | 0 0 0 44 -3 22 0 | 0 0 0 0 0
OCT-24 7000 C 0 0 0 0 0 | 0 0 0 35 -2 22 0 | 90 80 0 2 0
OCT-24 7100 C 0 0 0 0 0 | 0 0 0 28 -2 22 0 | 0 0 0 0 0
OCT-24 7200 C 0 0 0 0 0 | 0 0 0 22 -2 23 0 | 0 0 0 0 0
OCT-24 7300 C 0 0 0 0 0 | 0 0 0 18 -1 23 0 | 30 27 0 2 0
OCT-24 7400 C 0 0 0 0 0 | 0 0 0 14 -2 23 0 | 14 14 0 2 0
OCT-24 7500 C 0 0 0 0 0 | 0 0 0 12 0 23 0 | 18 13 0 2 0
OCT-24 7600 C 0 0 0 0 0 | 0 0 0 10 0 24 0 | 14 11 0 2 0
OCT-24 7700 C 0 0 0 0 0 | 0 0 0 8 0 24 0 | 47 9 0 6 0
OCT-24 7800 C 0 0 0 0 0 | 7 7 7 6 0 24 12 | 40 7 12 13 -12
OCT-24 7900 C 0 0 0 0 0 | 0 0 0 5 0 24 0 | 7 7 0 4 0
OCT-24 8000 C 0 0 0 0 0 | 0 0 0 4 0 24 0 | 14 6 0 3 0
TOTAL CALL 0 | TOTAL CALL 163 | TOTAL CALL 163 2053 +114
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 4750 P - - - - - | 14 14 14 8 - 24 4 | 14 14 4 4 -
OCT-24 4800 P - - - - - | 15 15 15 10 - 24 2 | 15 15 2 2 -
OCT-24 4850 P - - - - - | 0 0 0 12 - 24 0 | 0 0 0 0 -
OCT-24 4900 P - - - - - | 0 0 0 14 - 24 0 | 0 0 0 0 -
OCT-24 4950 P 0 0 0 0 0 | 19 19 19 16 -1 24 2 | 21 11 2 76 +1
OCT-24 5000 P 0 0 0 0 0 | 0 0 0 19 -1 23 0 | 23 16 0 46 0
OCT-24 5100 P 0 0 0 0 0 | 0 0 0 27 0 23 0 | 30 22 0 18 0
OCT-24 5200 P 0 0 0 0 0 | 0 0 0 36 -1 23 0 | 36 24 0 1 0
OCT-24 5300 P 0 0 0 0 0 | 0 0 0 47 -1 22 0 | 32 32 0 1 0
OCT-24 5400 P 0 0 0 0 0 | 58 58 58 62 0 22 1 | 58 58 1 1 +1
OCT-24 5500 P 0 0 0 0 0 | 67 67 67 80 0 22 1 | 67 31 1 800 -1
OCT-24 5600 P 0 0 0 0 0 | 100 100 96 103 +1 21 100 | 102 96 100 300 +100
OCT-24 5700 P 0 0 0 0 0 | 120 133 120 130 +1 21 339 | 133 88 339 1511 +129
OCT-24 5800 P 0 0 0 0 0 | 160 160 153 163 +2 21 130 | 160 91 130 1595 +130
OCT-24 5900 P 0 0 0 0 0 | 0 0 0 200 +2 20 0 | 83 83 0 901 0
OCT-24 6000 P 233 233 233 233 4 | 0 0 0 246 +6 20 0 | 233 99 4 810 0
OCT-24 6100 P 0 0 0 0 0 | 0 0 0 299 +6 20 0 | 124 124 0 501 0
OCT-24 6200 P 0 0 0 0 0 | 0 0 0 360 +9 20 0 | 354 178 0 321 0
OCT-24 6300 P 405 405 405 405 1 | 0 0 0 425 +7 20 0 | 405 275 1 65 0
OCT-24 6400 P 0 0 0 0 0 | 0 0 0 498 +14 20 0 | 393 365 0 955 0
OCT-24 6500 P 0 0 0 0 0 | 0 0 0 573 +14 20 0 | 394 391 0 2 0
OCT-24 6600 P 0 0 0 0 0 | 0 0 0 666 +13 22 0 | 0 0 0 0 0
OCT-24 6700 P 0 0 0 0 0 | 0 0 0 750 +15 22 0 | 0 0 0 0 0
OCT-24 6800 P 0 0 0 0 0 | 0 0 0 836 +15 22 0 | 0 0 0 0 0
OCT-24 6900 P 0 0 0 0 0 | 0 0 0 925 +16 22 0 | 0 0 0 0 0
OCT-24 7000 P 0 0 0 0 0 | 0 0 0 1016 +17 22 0 | 0 0 0 0 0
OCT-24 7100 P 0 0 0 0 0 | 0 0 0 1109 +17 23 0 | 0 0 0 0 0
OCT-24 7200 P 0 0 0 0 0 | 0 0 0 1203 +18 23 0 | 0 0 0 0 0
OCT-24 7300 P 0 0 0 0 0 | 0 0 0 1298 +18 23 0 | 0 0 0 0 0
OCT-24 7400 P 0 0 0 0 0 | 0 0 0 1395 +19 23 0 | 0 0 0 0 0
OCT-24 7500 P 0 0 0 0 0 | 0 0 0 1492 +19 23 0 | 0 0 0 0 0
OCT-24 7600 P 0 0 0 0 0 | 0 0 0 1589 +19 23 0 | 0 0 0 0 0
OCT-24 7700 P 0 0 0 0 0 | 0 0 0 1687 +19 23 0 | 0 0 0 0 0
OCT-24 7800 P 0 0 0 0 0 | 0 0 0 1786 +19 24 0 | 0 0 0 0 0
OCT-24 7900 P 0 0 0 0 0 | 0 0 0 1885 +19 24 0 | 0 0 0 0 0
OCT-24 8000 P 0 0 0 0 0 | 0 0 0 1984 +19 24 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 579 | TOTAL PUT 584 7910 +360
| MONTH PUT/CALL RATIO 3.58
| MONTH TOTAL 747 9963 +474
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 | 0 0 0 2170 -25 27 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 2121 -25 28 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 2071 -25 27 0 | 1655 1156 0 357 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2022 -25 27 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 1973 -25 27 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 1923 -26 26 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 1874 -26 26 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 1825 -26 26 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 1777 -25 27 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 1728 -26 26 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 1679 -26 26 0 | 2568 2028 0 1 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 1631 -26 26 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 1583 -26 26 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 1535 -27 26 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 1488 -26 26 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 1441 -26 25 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 1394 -26 25 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 1347 -27 25 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 1301 -27 25 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 1255 -27 25 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1210 -27 25 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1165 -27 25 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 1121 -26 25 0 | 1889 493 0 311 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 1033 -27 24 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 949 -26 24 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 867 -25 24 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 787 -25 23 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 700 -21 22 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 627 -19 22 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 559 -18 22 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 495 -17 22 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 440 -15 22 0 | 514 267 0 21 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 385 -13 22 0 | 1098 166 0 686 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 336 -13 22 0 | 1041 215 0 811 0
DEC-24 6200 C 0 0 0 0 0 | 288 298 288 293 -10 22 150 | 701 170 150 1739 +150
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 255 -9 22 0 | 906 180 0 1305 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 221 -9 22 0 | 795 162 0 5592 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 191 -6 22 0 | 708 195 0 5158 0
DEC-24 6600 C 0 0 0 0 0 | 165 165 165 162 -8 22 1 | 2089 165 1 2159 +1
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 142 -5 22 0 | 612 205 0 236 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 120 -6 22 0 | 594 72 0 5522 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 106 -2 22 0 | 549 106 0 532 0
DEC-24 7000 C 0 0 0 0 0 | 85 85 81 89 -3 22 30 | 508 59 30 8048 +30
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 77 -2 23 0 | 460 50 0 16 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 64 -3 23 0 | 958 66 0 1681 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 57 0 23 0 | 163 63 0 502 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 48 -1 23 0 | 348 70 0 891 0
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 40 -1 23 0 | 210 49 0 2813 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 33 -2 23 0 | 280 70 0 3449 0
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 29 -1 23 0 | 185 39 0 43 0
DEC-24 7800 C 0 0 0 0 0 | 23 23 23 24 -1 23 5 | 143 23 5 1369 +5
DEC-24 7900 C 0 0 0 0 0 | 22 24 22 21 0 23 9 | 210 20 9 14 +9
DEC-24 8000 C 0 0 0 0 0 | 19 19 19 18 0 24 1 | 1020 17 1 7471 0
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 71 71 0 58 0
DEC-24 8200 C 0 0 0 0 0 | 0 0 0 13 0 24 0 | 62 15 0 1259 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 11 0 24 0 | 80 22 0 49 0
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 9 0 24 0 | 735 13 0 2323 0
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 6 0 24 0 | 198 17 0 65 0
DEC-24 8800 C 0 0 0 0 0 | 6 6 6 5 0 25 5 | 62 6 5 46 +5
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 4 0 25 0 | 3000 7 0 3664 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 3 0 25 0 | 43 6 0 791 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 32 4 0 80 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 190 10 0 65 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 15 7 0 19 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 1400 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 19 10 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 216 216 0 2 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 1500 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1070 7 0 77 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 112 14 0 4 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 350 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 201 | TOTAL CALL 201 73416 +200
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 1 -1 25 0 | 372 7 0 125 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 18 7 0 111 0
DEC-24 4000 P 0 0 0 0 0 | 9 9 9 3 -1 27 1 | 135 6 1 3376 0
DEC-24 4050 P 0 0 0 0 0 | 9 10 9 4 -1 27 4 | 15 8 4 15 +4
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 71 7 0 12 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 11 11 0 2 0
DEC-24 4200 P 0 0 0 0 0 | 12 12 12 7 -1 27 4 | 67 8 4 174 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 0 0 0 0 0
DEC-24 4300 P 0 0 0 0 0 | 15 15 14 9 -2 27 3 | 189 10 3 245 +3
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 13 10 0 90 0
DEC-24 4400 P 0 0 0 0 0 | 17 17 17 12 -2 26 2 | 225 10 2 2204 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 175 11 0 110 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 16 -2 26 0 | 282 13 0 751 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 18 -2 26 0 | 21 21 0 30 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 20 -3 26 0 | 188 17 0 2101 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 23 -3 25 0 | 0 0 0 0 0
DEC-24 4700 P 0 0 0 0 0 | 27 28 27 25 -3 25 3 | 140 24 3 52 +3
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 30 -3 25 0 | 125 24 0 83 0
DEC-24 4800 P 0 0 0 0 0 | 31 31 31 34 -1 25 1 | 348 19 1 3063 +1
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 38 -1 25 0 | 215 31 0 12 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 42 -1 25 0 | 89 37 0 547 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 47 -1 25 0 | 309 118 0 3 0
DEC-24 5000 P 0 0 0 0 0 | 48 48 47 51 -3 24 2 | 520 35 2 8057 -30
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 64 -2 24 0 | 360 43 0 2455 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 78 -2 24 0 | 847 70 0 3303 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 96 -1 23 0 | 641 61 0 1253 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 116 -1 23 0 | 488 76 0 4498 0
DEC-24 5500 P 0 0 0 0 0 | 132 132 132 139 0 23 50 | 715 79 50 1849 +42
DEC-24 5600 P 0 0 0 0 0 | 162 162 162 166 +1 23 41 | 587 78 41 1988 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 196 +2 22 0 | 803 93 0 4811 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 230 +2 22 0 | 715 138 0 11268 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 271 +3 22 0 | 782 163 0 863 0
DEC-24 6000 P 0 0 0 0 0 | 313 314 313 319 +7 22 422 | 857 186 422 12380 +400
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 369 +7 22 0 | 190 187 0 625 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 425 +7 22 0 | 788 224 0 3027 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 486 +15 22 0 | 543 253 0 1605 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 552 +9 22 0 | 836 303 0 5603 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 622 +15 22 0 | 638 379 0 1471 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 699 +15 22 0 | 818 361 0 3365 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 776 +17 22 0 | 635 482 0 3 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 856 +18 22 0 | 803 448 0 4610 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 938 +18 22 0 | 0 0 0 0 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 1023 +20 23 0 | 1013 551 0 2001 0
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 1110 +21 23 0 | 750 609 0 5 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 1198 +21 23 0 | 945 945 0 900 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 1288 +21 23 0 | 0 0 0 0 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 1380 +22 23 0 | 0 0 0 500 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 1473 +23 23 0 | 0 0 0 0 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 1566 +22 23 0 | 0 0 0 500 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 1661 +23 23 0 | 0 0 0 0 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 1757 +24 23 0 | 0 0 0 0 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 1853 +24 23 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 1950 +24 24 0 | 1938 1660 0 23 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 2047 +24 24 0 | 0 0 0 0 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 2145 +24 24 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 2243 +24 24 0 | 0 0 0 0 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 2341 +24 24 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 2538 +24 24 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 2737 +25 25 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 2935 +24 24 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 3134 +24 24 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 3334 +24 25 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 3533 +24 25 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 3733 +24 26 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 3933 +24 27 0 | 1783 1600 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 4132 +24 0 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 4332 +24 0 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 4532 +24 0 0 | 0 0 0 275 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 4732 +24 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 4932 +24 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 5132 +24 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 5332 +24 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 5532 +24 0 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 5732 +24 0 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 5932 +24 0 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 6132 +24 0 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 6332 +24 0 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 6532 +24 0 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 6732 +24 0 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 6932 +24 0 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 7132 +24 0 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 7332 +24 0 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 7532 +24 0 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 7732 +24 0 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 7932 +24 0 0 | 0 0 0 350 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 8132 +24 0 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 8332 +24 0 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 8532 +24 0 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 8732 +24 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 533 | TOTAL PUT 533 90694 +423
| MONTH PUT/CALL RATIO 2.65
| MONTH TOTAL 734 164110 +623
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 1686 -20 25 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1640 -20 25 0 | 2394 2271 0 1 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1593 -20 24 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1548 -20 24 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1502 -20 24 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1457 -20 24 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1412 -20 24 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1368 -20 24 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1325 -19 24 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1281 -20 24 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1239 -19 24 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1196 -20 24 0 | 1952 1820 0 2 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1114 -19 24 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1033 -19 23 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 956 -18 23 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 881 -18 23 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 800 -10 22 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 730 -10 22 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 665 -8 22 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 604 -7 22 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 546 -13 22 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 493 -12 22 0 | 1222 482 0 622 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 449 -6 22 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 402 -7 22 0 | 1091 636 0 4 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 358 -9 22 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 324 -4 22 0 | 944 371 0 11 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 292 -1 22 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 258 -4 22 0 | 832 470 0 675 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 232 -1 22 0 | 778 493 0 19 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 207 0 22 0 | 727 230 0 117 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 183 -1 22 0 | 526 427 0 1 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 163 0 22 0 | 631 200 0 223 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 145 +2 22 0 | 592 300 0 38 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 128 +1 22 0 | 486 174 0 111 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 113 +1 22 0 | 488 110 0 91 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 100 0 22 0 | 450 136 0 275 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 89 0 23 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 76 0 22 0 | 394 151 0 38 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 66 0 22 0 | 263 117 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 58 0 22 0 | 215 86 0 3 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 51 +1 22 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 45 +1 23 0 | 0 0 0 0 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 39 +1 23 0 | 0 0 0 0 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 34 +1 23 0 | 0 0 0 0 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 30 +2 23 0 | 0 0 0 0 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 26 +1 23 0 | 71 70 0 74 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4926 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 29 -1 25 0 | 39 28 0 35 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 33 -1 25 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 36 -1 24 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 41 -1 24 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 45 -1 24 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 50 -1 24 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 55 -1 24 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 63 -1 24 0 | 0 0 0 0 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 70 0 24 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 76 0 24 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 83 0 24 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 90 0 24 0 | 100 79 0 953 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 106 +1 23 0 | 101 101 0 300 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 123 0 23 0 | 260 97 0 601 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 144 0 23 0 | 193 117 0 536 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 169 +1 23 0 | 151 151 0 1 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 196 +2 22 0 | 220 140 0 2092 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 226 +2 22 0 | 296 167 0 503 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 260 +2 22 0 | 284 192 0 1100 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 298 +2 22 0 | 0 0 0 1300 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 340 +2 22 0 | 301 242 0 302 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 384 0 22 0 | 384 268 0 1059 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 436 +2 22 0 | 397 275 0 423 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 491 +3 22 0 | 536 281 0 226 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 554 +10 22 0 | 495 382 0 506 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 613 +6 22 0 | 570 389 0 517 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 679 +6 22 0 | 599 434 0 85 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 752 +13 22 0 | 643 515 0 240 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 824 +14 22 0 | 670 480 0 9 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 898 +14 22 0 | 680 510 0 5 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 975 +15 22 0 | 714 580 0 12 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1054 +16 22 0 | 782 612 0 6 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1136 +17 22 0 | 851 663 0 3 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1219 +17 22 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1304 +18 22 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1391 +18 22 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1479 +19 22 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1569 +19 22 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1659 +19 22 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1751 +19 22 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1844 +20 22 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1938 +20 23 0 | 0 0 0 0 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 2032 +20 23 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 2127 +20 23 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 2223 +21 23 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 2319 +20 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10814 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 15740 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 C 0 0 0 0 0 | 0 0 0 2207 -23 25 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2112 -23 25 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2017 -23 25 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1923 -24 24 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1830 -25 24 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1739 -25 24 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1649 -25 24 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1560 -26 24 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1474 -25 24 0 | 0 0 0 0 0
JUN-25 4750 C - - - - - | 0 0 0 1431 - 24 0 | 0 0 0 0 -
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1389 -25 24 0 | 0 0 0 0 0
JUN-25 4850 C - - - - - | 0 0 0 1347 - 23 0 | 0 0 0 0 -
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1306 -26 23 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1266 -25 23 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1226 -25 23 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1147 -25 23 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1072 -23 23 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 998 -23 23 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 928 -22 23 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 855 -10 22 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 791 -8 22 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 728 -7 22 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 670 -9 22 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 616 -8 22 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 564 -7 22 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 515 -8 22 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 471 -6 22 0 | 0 0 0 500 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 427 -8 22 0 | 659 659 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 390 -6 22 0 | 1162 1162 0 651 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 355 -6 22 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 322 -6 22 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 293 -4 22 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 270 0 22 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 241 -3 22 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 218 -3 22 0 | 0 0 0 400 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 196 -4 22 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 191 191 191 176 -5 22 1 | 191 191 1 1 +1
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 160 -3 22 0 | 202 174 0 1 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 144 -3 22 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 130 -3 22 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 114 -6 22 0 | 300 203 0 650 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 102 -5 22 0 | 207 131 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 92 -3 22 0 | 203 130 0 501 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 82 -3 22 0 | 185 185 0 2 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 73 -3 22 0 | 180 68 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 58 -3 22 0 | 188 172 0 0 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 46 -2 22 0 | 0 0 0 0 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 36 -2 22 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 22 30 22 28 -2 22 7 | 90 22 7 12 +7
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 22 -2 22 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 17 -2 22 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 15 18 15 14 -1 22 8 | 285 15 8 57 +8
TOTAL CALL 0 | TOTAL CALL 16 | TOTAL CALL 16 6533 +16
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 | 27 27 27 15 -4 25 2 | 33 21 2 218 +2
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 20 -4 25 0 | 31 31 0 5 0
JUN-25 4100 P 0 0 0 0 0 | 36 36 36 25 -4 25 5 | 36 36 5 5 +5
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 31 -5 24 0 | 0 0 0 300 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 38 -6 24 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 47 -6 24 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 57 -8 24 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 75 75 75 68 -9 24 1 | 75 75 1 1 +1
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 82 -7 24 0 | 0 0 0 0 0
JUN-25 4750 P - - - - - | 0 0 0 89 - 24 0 | 0 0 0 0 -
JUN-25 4800 P 0 0 0 0 0 | 99 99 99 97 -6 24 1 | 99 88 1 1002 +1
JUN-25 4850 P - - - - - | 0 0 0 105 - 23 0 | 0 0 0 0 -
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 114 -7 23 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 127 0 24 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 136 0 23 0 | 0 0 0 3580 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 156 0 23 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 178 -1 23 0 | 354 354 0 1930 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 203 -1 23 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 231 -1 22 0 | 205 193 0 702 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 263 +1 22 0 | 203 185 0 1502 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 296 +1 22 0 | 195 183 0 4 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 334 +1 22 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 377 +3 22 0 | 0 0 0 900 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 420 +2 22 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 468 +3 22 0 | 829 450 0 3 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 520 +3 22 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 575 +3 22 0 | 0 0 0 500 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 633 +6 22 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 696 +5 22 0 | 661 661 0 1 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 761 +5 22 0 | 0 0 0 500 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 831 +10 22 0 | 0 0 0 200 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 901 +10 22 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 974 +11 22 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1048 +11 22 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1125 +12 22 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1203 +12 22 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1284 +13 22 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1366 +13 22 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1450 +13 22 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1536 +15 22 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1622 +14 22 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1710 +14 22 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1800 +16 22 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1890 +16 22 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1981 +16 22 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 2166 +16 22 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 2354 +17 22 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 2544 +17 22 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 2736 +17 22 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2930 +17 22 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 3125 +17 22 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 3322 +18 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 11653 +9
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 25 18186 +25
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 2228 -18 23 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2136 -18 23 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2046 -17 23 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1956 -18 23 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1868 -18 23 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1782 -18 23 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1698 -17 23 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1615 -17 23 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1534 -18 23 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1456 -17 23 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1379 -17 23 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1311 -16 23 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1165 -16 23 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1030 -15 22 0 | 0 0 0 450 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 905 -14 22 0 | 580 580 0 851 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 790 -15 22 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 690 -12 22 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 599 -11 22 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 518 -10 22 0 | 0 0 0 750 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 448 -8 22 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 386 -7 22 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 331 -9 22 0 | 410 260 0 206 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 282 -9 22 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 239 -8 22 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 202 -7 22 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 170 -7 22 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 143 -6 22 0 | 0 0 0 1700 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 120 -5 22 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 100 -5 21 0 | 180 125 0 30 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 83 -4 21 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 69 -4 21 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 57 -3 21 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 47 -3 21 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 39 -2 21 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 32 -2 21 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 26 -2 21 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 21 -2 21 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 17 -2 21 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14 -1 21 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12 0 21 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 9 -1 21 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 8 0 21 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 6 -1 21 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 5 0 21 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 4 0 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 3 0 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 10 9 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3993 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 35 +1 23 0 | 57 57 0 5 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 43 +1 23 0 | 170 63 0 6 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 53 +2 23 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 63 +1 23 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 75 +1 23 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 89 +1 23 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 105 +2 23 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 122 +2 23 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 141 +1 23 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 163 +2 23 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 186 +2 23 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 212 +2 23 0 | 205 205 0 2151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 270 +2 22 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 344 +8 23 0 | 0 0 0 1200 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 419 0 22 0 | 0 0 0 850 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 506 +1 22 0 | 0 0 0 500 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 604 +2 22 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 713 +3 22 0 | 0 0 0 800 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 832 +4 22 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 962 +6 22 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1100 +8 22 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1246 +9 22 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1389 +10 22 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1546 +11 22 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1709 +12 22 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1877 +12 22 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2050 +13 22 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 2227 +14 22 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 2407 +14 21 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 2590 +15 21 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2776 +15 21 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2964 +16 21 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 3154 +16 21 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 3346 +17 21 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 3539 +17 21 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 3733 +17 21 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3928 +17 21 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 4124 +17 21 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 4321 +18 21 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 4519 +19 21 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 4716 +18 21 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4915 +19 21 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 5113 +18 21 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 5312 +19 21 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 5511 +19 21 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5710 +19 21 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5910 +19 21 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 6109 +19 21 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 6309 +19 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 6508 +19 20 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 6708 +19 21 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 6908 +19 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 7108 +19 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 7308 +19 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 7507 +19 0 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7707 +19 0 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 7907 +19 0 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 8107 +19 0 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 8307 +19 0 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 8507 +19 0 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 8707 +19 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5912 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9905 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 2300 -19 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2214 -18 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2129 -18 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2045 -18 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1963 -17 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1882 -17 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1802 -17 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1724 -17 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1648 -17 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1573 -17 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1499 -17 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1428 -16 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1290 -16 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1159 -16 23 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1036 -15 23 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 920 -14 23 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 812 -14 22 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 712 -13 22 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 622 -12 22 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 539 -11 21 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 464 -10 21 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 397 -9 21 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 336 -8 20 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 282 -8 20 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 235 -6 20 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 193 -6 19 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 158 -5 19 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 127 -4 19 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 101 -4 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
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 100 0 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 114 +1 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 129 +1 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 145 +1 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 163 +2 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 182 +2 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 202 +2 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 224 +2 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 248 +2 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 273 +2 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 299 +2 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 328 +3 24 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 390 +3 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 459 +3 23 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 536 +4 23 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 620 +5 23 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 712 +5 22 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 812 +6 22 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 922 +7 22 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1039 +8 21 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1164 +9 21 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1297 +10 21 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1436 +11 20 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1582 +11 20 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1735 +13 20 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1893 +13 19 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2058 +14 19 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2227 +15 19 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2401 +15 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-26 3900 C 0 0 0 0 0 | 0 0 0 2372 -18 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2288 -18 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2206 -18 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2125 -18 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2046 -17 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1967 -18 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1891 -17 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1815 -17 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1741 -17 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1669 -16 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1598 -16 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1528 -17 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1394 -16 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1266 -15 23 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1145 -14 23 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1030 -14 23 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 922 -13 22 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 821 -12 22 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 728 -13 22 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 643 -12 21 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 564 -11 21 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 492 -10 21 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 427 -9 20 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 367 -9 20 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 314 -7 20 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 266 -7 19 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 223 -7 19 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 186 -6 19 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 153 -5 18 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 125 -4 18 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 101 -4 18 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 80 -4 17 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 63 -3 17 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 49 -2 17 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 38 -1 17 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 28 -2 16 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 21 -1 16 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15 -1 16 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 11 0 15 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 7 -1 15 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 5 0 15 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 3 -1 14 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 2 0 14 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 16 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 0 144 +1 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 160 +1 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 178 +1 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 197 +1 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 218 +2 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 239 +1 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 263 +2 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 287 +2 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 313 +2 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 341 +3 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 370 +3 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 400 +2 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 466 +3 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 538 +4 23 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 617 +5 23 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 702 +5 23 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 794 +6 22 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 893 +7 22 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1000 +6 22 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1115 +7 21 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1236 +8 21 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1364 +9 21 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1499 +10 20 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1639 +10 20 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1786 +12 20 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1938 +12 19 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2095 +12 19 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2258 +13 19 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2425 +14 18 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2597 +15 18 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2773 +15 18 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2952 +15 17 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3135 +16 17 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3321 +17 17 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3510 +18 17 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3700 +17 16 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3893 +18 16 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 4087 +18 16 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 4283 +19 15 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 4479 +18 15 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 4677 +19 15 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4875 +18 14 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 5074 +19 14 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 5273 +19 13 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 5473 +19 14 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 5672 +19 0 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 5872 +19 0 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 6072 +19 0 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 6272 +19 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6472 +19 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 6672 +19 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 6872 +19 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 7072 +19 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 2504 -19 26 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2425 -19 26 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2348 -18 26 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2271 -19 26 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2196 -18 26 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2122 -18 25 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2049 -18 25 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1977 -18 25 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1907 -17 25 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1837 -18 25 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1769 -18 24 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1703 -17 24 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1573 -17 24 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1449 -17 23 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1330 -16 23 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1217 -15 23 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1109 -15 22 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1006 -15 22 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 912 -14 22 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 823 -13 21 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 740 -12 21 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 662 -12 21 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 590 -11 20 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 523 -10 20 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 461 -9 20 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 404 -9 19 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 352 -8 19 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 304 -8 19 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 262 -6 18 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 223 -6 18 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 189 -5 18 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 158 -5 17 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 131 -5 17 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 108 -4 17 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 0 229 +1 26 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 250 +1 26 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 273 +2 26 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 296 +1 26 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 321 +2 26 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 347 +2 25 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 374 +2 25 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 402 +2 25 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 432 +3 25 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 462 +2 25 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 494 +2 24 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 528 +3 24 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 598 +3 24 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 674 +3 23 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 755 +4 23 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 842 +5 23 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 934 +5 22 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1031 +5 22 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1137 +6 22 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1248 +7 21 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1365 +8 21 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1487 +8 21 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1615 +9 20 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1748 +10 20 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1886 +11 20 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2029 +11 19 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2177 +12 19 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2329 +12 19 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2487 +14 18 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2648 +14 18 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2814 +15 18 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2983 +15 17 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 3156 +15 17 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 3333 +16 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 2633 -19 26 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 2558 -19 26 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 2483 -19 26 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 2410 -18 26 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 2337 -19 26 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 2266 -18 25 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2196 -18 25 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2127 -18 25 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2059 -17 25 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 1992 -17 25 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 1926 -17 24 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 1861 -17 24 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 1735 -17 24 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 1613 -16 23 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 1496 -16 23 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 1383 -16 23 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1275 -15 22 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1171 -15 22 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1075 -15 22 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 984 -14 21 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 898 -13 21 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 816 -13 21 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 739 -12 20 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 667 -11 20 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 599 -11 20 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 536 -10 19 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 476 -10 19 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 422 -9 19 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 371 -9 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 0 310 +1 26 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 335 +1 26 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 360 +1 26 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 387 +2 26 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 414 +1 26 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 443 +2 25 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 473 +2 25 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 504 +2 25 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 536 +3 25 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 569 +3 25 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 603 +3 24 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 638 +3 24 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 712 +3 24 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 790 +4 23 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 873 +4 23 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 960 +4 23 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1052 +5 22 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1148 +5 22 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1252 +5 22 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1361 +6 21 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1475 +7 21 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1593 +7 21 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1716 +8 20 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1844 +9 20 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1976 +9 20 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 2113 +10 19 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 2253 +10 19 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2399 +11 19 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2548 +11 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 4700 C - - - - - | 0 0 0 2205 - 25 0 | 0 0 0 0 -
DEC-29 4800 C - - - - - | 0 0 0 2140 - 25 0 | 0 0 0 0 -
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 2075 -18 24 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2012 -17 24 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 1888 -17 24 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 1767 -17 23 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 1651 -17 23 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 1539 -16 23 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 1430 -16 22 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 1326 -15 22 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1229 -14 22 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1136 -14 21 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1047 -14 21 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 962 -14 21 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 882 -12 20 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 805 -12 20 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 732 -12 20 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 664 -11 19 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 599 -11 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4700 P - - - - - | 0 0 0 628 - 25 0 | 0 0 0 0 -
DEC-29 4800 P - - - - - | 0 0 0 663 - 25 0 | 0 0 0 0 -
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 698 +2 24 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 735 +3 24 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 811 +3 24 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 890 +3 23 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 974 +3 23 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 1062 +4 23 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1153 +4 22 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1249 +5 22 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1352 +6 22 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1459 +6 21 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1570 +6 21 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1685 +6 21 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1805 +8 20 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1928 +8 20 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 2055 +8 20 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 2187 +9 19 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2322 +9 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.94
MARKET TOTAL 19075 593479 +784
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED