HANG SENG 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 17000 874 214 19 298 171 462 +33
P APR-24 16000 630 161 19 228 124 747 -62
C APR-24 17200 440 161 20 232 130 514 +24
P APR-24 15600 419 78 20 119 60 681 -39
C APR-24 17800 415 64 20 98 51 477 +8
P APR-24 15800 398 114 19 162 88 380 -49
P APR-24 15500 387 64 20 98 50 564 -34
C APR-24 17500 351 103 20 153 79 516 +14
C APR-24 17300 306 139 20 200 110 349 +20
C APR-24 16500 288 415 19 525 336 229 +63
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 MAR 2024, WEDNESDAY 28 MAR 2024, THURSDAY
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 12000 C 0 0 0 0 0 | 0 0 0 4570 +163 0 0 | 0 0 0 0 0
APR-24 12100 C 0 0 0 0 0 | 0 0 0 4470 +163 0 0 | 0 0 0 0 0
APR-24 12200 C 0 0 0 0 0 | 0 0 0 4370 +163 0 0 | 0 0 0 0 0
APR-24 12300 C 0 0 0 0 0 | 0 0 0 4270 +163 0 0 | 0 0 0 0 0
APR-24 12400 C 0 0 0 0 0 | 0 0 0 4170 +163 0 0 | 0 0 0 0 0
APR-24 12500 C 0 0 0 0 0 | 0 0 0 4070 +163 0 0 | 0 0 0 0 0
APR-24 12600 C 0 0 0 0 0 | 0 0 0 3970 +163 0 0 | 0 0 0 0 0
APR-24 12700 C 0 0 0 0 0 | 0 0 0 3870 +163 0 0 | 0 0 0 0 0
APR-24 12800 C 0 0 0 0 0 | 0 0 0 3770 +163 0 0 | 0 0 0 0 0
APR-24 12900 C 0 0 0 0 0 | 0 0 0 3670 +163 0 0 | 0 0 0 0 0
APR-24 13000 C 0 0 0 0 0 | 0 0 0 3570 +163 0 0 | 0 0 0 0 0
APR-24 13100 C 0 0 0 0 0 | 0 0 0 3470 +163 0 0 | 0 0 0 0 0
APR-24 13200 C 0 0 0 0 0 | 0 0 0 3370 +163 0 0 | 0 0 0 0 0
APR-24 13300 C 0 0 0 0 0 | 0 0 0 3270 +163 0 0 | 0 0 0 0 0
APR-24 13400 C 0 0 0 0 0 | 0 0 0 3170 +162 0 0 | 0 0 0 0 0
APR-24 13500 C 0 0 0 0 0 | 0 0 0 3070 +162 0 0 | 0 0 0 0 0
APR-24 13600 C 0 0 0 0 0 | 0 0 0 2970 +162 0 0 | 0 0 0 0 0
APR-24 13700 C 0 0 0 0 0 | 0 0 0 2870 +162 0 0 | 0 0 0 0 0
APR-24 13800 C 0 0 0 0 0 | 0 0 0 2771 +162 22 0 | 0 0 0 0 0
APR-24 13900 C 0 0 0 0 0 | 0 0 0 2671 +161 21 0 | 0 0 0 0 0
APR-24 14000 C 0 0 0 0 0 | 0 0 0 2571 +160 21 0 | 0 0 0 0 0
APR-24 14100 C 0 0 0 0 0 | 0 0 0 2472 +160 21 0 | 0 0 0 0 0
APR-24 14200 C 0 0 0 0 0 | 0 0 0 2372 +159 20 0 | 0 0 0 0 0
APR-24 14300 C 0 0 0 0 0 | 0 0 0 2273 +158 21 0 | 0 0 0 0 0
APR-24 14400 C 0 0 0 0 0 | 0 0 0 2174 +157 21 0 | 0 0 0 0 0
APR-24 14500 C 0 0 0 0 0 | 0 0 0 2076 +156 21 0 | 0 0 0 0 0
APR-24 14600 C 0 0 0 0 0 | 0 0 0 1978 +155 21 0 | 2035 2035 0 2 0
APR-24 14700 C 0 0 0 0 0 | 0 0 0 1880 +153 20 0 | 1819 1208 0 6 0
APR-24 14800 C 0 0 0 0 0 | 0 0 0 1783 +151 20 0 | 1722 1665 0 0 0
APR-24 14900 C 0 0 0 0 0 | 0 0 0 1687 +148 20 0 | 0 0 0 0 0
APR-24 15000 C 0 0 0 0 0 | 0 0 0 1594 +151 21 0 | 1912 848 0 6 0
APR-24 15100 C 0 0 0 0 0 | 0 0 0 1498 +143 20 0 | 1590 688 0 22 0
APR-24 15200 C 0 0 0 0 0 | 0 0 0 1405 +140 20 0 | 2063 651 0 28 0
APR-24 15300 C 0 0 0 0 0 | 0 0 0 1314 +137 20 0 | 1500 663 0 8 0
APR-24 15400 C 0 0 0 0 0 | 0 0 0 1224 +132 20 0 | 1548 585 0 74 0
APR-24 15500 C 0 0 0 0 0 | 0 0 0 1136 +127 20 0 | 1531 550 0 18 0
APR-24 15600 C 0 0 0 0 0 | 0 0 0 1051 +123 20 0 | 1385 538 0 69 0
APR-24 15700 C 0 0 0 0 0 | 0 0 0 968 +118 20 0 | 1638 600 0 24 0
APR-24 15800 C 0 0 0 0 0 | 0 0 0 887 +112 20 0 | 1260 429 0 31 0
APR-24 15900 C 0 0 0 0 0 | 822 822 822 810 +106 20 1 | 1069 529 1 21 +1
APR-24 16000 C 633 633 633 633 1 | 0 0 0 736 +101 20 0 | 1347 363 1 29 +1
APR-24 16100 C 0 0 0 0 0 | 563 563 563 654 +83 19 3 | 906 456 3 37 +3
APR-24 16200 C 0 0 0 0 0 | 517 630 503 590 +83 19 85 | 1206 462 85 66 -33
APR-24 16300 C 461 479 461 479 3 | 459 550 459 525 +76 19 17 | 1043 316 20 71 +5
APR-24 16400 C 432 432 432 432 1 | 426 550 388 469 +73 19 172 | 846 388 173 516 +28
APR-24 16500 C 368 385 350 376 12 | 362 525 336 415 +63 19 276 | 917 239 288 229 +32
APR-24 16600 C 317 341 307 333 42 | 315 483 296 368 +56 19 138 | 961 296 180 246 +32
APR-24 16700 C 280 282 266 280 10 | 284 425 261 321 +47 19 141 | 800 261 151 126 +18
APR-24 16800 C 243 261 238 258 25 | 253 371 226 283 +44 19 176 | 771 190 201 193 +11
APR-24 16900 C 219 228 201 221 20 | 223 339 202 246 +36 19 157 | 730 200 177 107 +17
APR-24 17000 C 188 200 175 195 66 | 188 298 171 214 +33 19 808 | 714 158 874 462 +84
APR-24 17100 C 164 173 152 166 10 | 161 260 152 185 +26 19 265 | 638 150 275 161 +51
APR-24 17200 C 143 144 132 136 84 | 146 232 130 161 +24 20 356 | 858 129 440 514 +178
APR-24 17300 C 113 127 113 127 19 | 115 200 110 139 +20 20 287 | 561 110 306 349 +57
APR-24 17400 C 104 110 98 107 31 | 103 177 95 119 +16 20 243 | 508 94 274 1874 +6
APR-24 17500 C 91 96 86 96 23 | 87 153 79 103 +14 20 328 | 471 79 351 516 -30
APR-24 17600 C 79 79 71 77 8 | 77 131 68 88 +12 20 173 | 427 68 181 411 +85
APR-24 17700 C 68 68 60 65 51 | 64 108 58 75 +9 20 130 | 389 58 181 279 +71
APR-24 17800 C 56 57 56 57 25 | 57 98 51 64 +8 20 390 | 360 51 415 477 0
APR-24 17900 C 47 48 46 46 10 | 50 82 41 55 +7 20 143 | 338 41 153 195 +3
APR-24 18000 C 40 41 37 41 18 | 39 71 36 46 +5 21 203 | 380 36 221 643 +79
APR-24 18100 C 34 35 34 35 3 | 30 60 30 39 +4 21 147 | 267 30 150 174 +26
APR-24 18200 C 29 31 29 30 33 | 31 51 26 33 +3 21 129 | 339 26 162 258 +41
APR-24 18300 C 25 25 25 25 1 | 22 40 22 28 +2 21 115 | 243 22 116 295 +32
APR-24 18400 C 21 22 20 22 7 | 20 36 18 24 +2 21 145 | 214 18 152 409 +38
APR-24 18500 C 18 18 18 18 1 | 17 31 16 20 +1 21 63 | 196 16 64 213 +21
APR-24 18600 C 0 0 0 0 0 | 15 25 14 17 +1 21 86 | 242 14 86 598 +33
APR-24 18700 C 14 14 14 14 1 | 13 22 11 14 +1 21 52 | 163 11 53 339 +13
APR-24 18800 C 12 12 12 12 15 | 10 19 10 12 +1 22 89 | 271 10 104 682 +18
APR-24 18900 C 9 9 9 9 5 | 9 17 9 10 0 22 89 | 136 9 94 180 -14
APR-24 19000 C 8 8 8 8 1 | 7 14 7 9 +1 22 150 | 144 7 151 508 -69
APR-24 19100 C 7 7 7 7 1 | 7 12 6 8 +1 22 66 | 175 6 67 225 +16
APR-24 19200 C 0 0 0 0 0 | 5 10 5 6 0 22 53 | 150 5 53 426 +49
APR-24 19300 C 0 0 0 0 0 | 7 9 6 5 0 22 7 | 117 6 7 149 -2
APR-24 19400 C 0 0 0 0 0 | 6 7 6 4 0 22 5 | 140 5 5 174 +2
APR-24 19500 C 4 4 4 4 1 | 6 6 4 3 0 22 76 | 94 4 77 154 +73
APR-24 19600 C 0 0 0 0 0 | 5 5 5 2 0 22 8 | 112 5 8 458 +4
APR-24 19700 C 3 3 3 3 2 | 5 5 5 1 0 21 4 | 108 3 6 113 +2
APR-24 19800 C 0 0 0 0 0 | 3 3 3 1 0 21 35 | 106 3 35 318 +35
APR-24 19900 C 0 0 0 0 0 | 3 3 2 1 0 22 11 | 127 2 11 154 +4
APR-24 20000 C 2 2 2 2 7 | 3 3 3 1 0 22 3 | 155 2 10 213 0
APR-24 20200 C 0 0 0 0 0 | 2 2 2 1 0 23 90 | 85 2 90 264 +88
APR-24 20400 C 2 2 2 2 1 | 0 0 0 1 0 24 0 | 116 2 1 206 +1
APR-24 20600 C 1 1 1 1 9 | 0 0 0 1 0 26 0 | 77 1 9 181 -9
APR-24 20800 C 0 0 0 0 0 | 1 1 1 1 0 27 9 | 88 1 9 387 -8
TOTAL CALL 547 | TOTAL CALL 5924 | TOTAL CALL 6471 14888 +1093
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 12000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 57 1 0 71 0
APR-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 36 1 0 13 0
APR-24 12200 P 0 0 0 0 0 | 1 1 1 1 0 36 1 | 101 1 1 47 0
APR-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 92 2 0 8 0
APR-24 12400 P 1 1 1 1 1 | 1 1 1 1 0 34 2 | 69 1 3 29 +3
APR-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 81 1 0 27 0
APR-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 82 2 0 29 0
APR-24 12700 P 0 0 0 0 0 | 1 1 1 1 0 31 1 | 109 1 1 23 -1
APR-24 12800 P 0 0 0 0 0 | 1 1 1 1 0 31 4 | 124 1 4 110 -4
APR-24 12900 P 0 0 0 0 0 | 1 1 1 1 0 30 17 | 127 1 17 85 -17
APR-24 13000 P 0 0 0 0 0 | 1 1 1 1 0 29 1 | 140 1 1 320 0
APR-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 105 3 0 11 0
APR-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 104 3 0 47 0
APR-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 203 3 0 143 0
APR-24 13400 P 0 0 0 0 0 | 2 2 2 1 0 25 5 | 160 2 5 396 0
APR-24 13500 P 0 0 0 0 0 | 2 2 2 1 0 25 106 | 233 2 106 383 +103
APR-24 13600 P 0 0 0 0 0 | 2 2 2 1 0 24 2 | 277 2 2 253 +2
APR-24 13700 P 0 0 0 0 0 | 3 3 3 1 0 23 6 | 224 3 6 110 +6
APR-24 13800 P 0 0 0 0 0 | 3 3 3 1 -1 22 30 | 226 3 30 109 +26
APR-24 13900 P 6 6 6 6 1 | 5 5 4 1 -2 21 17 | 342 3 18 100 +11
APR-24 14000 P 0 0 0 0 0 | 6 7 4 1 -3 21 28 | 376 4 28 504 +9
APR-24 14100 P 0 0 0 0 0 | 6 6 5 2 -3 21 7 | 405 5 7 80 +3
APR-24 14200 P 10 10 10 10 1 | 9 10 6 3 -3 22 17 | 422 6 18 297 +2
APR-24 14300 P 0 0 0 0 0 | 10 10 6 4 -4 21 20 | 439 6 20 127 +17
APR-24 14400 P 13 13 13 13 4 | 11 11 7 5 -5 21 17 | 448 7 21 303 +14
APR-24 14500 P 13 13 13 13 12 | 13 14 9 6 -7 21 16 | 449 9 28 253 +2
APR-24 14600 P 16 16 16 16 2 | 16 17 10 8 -9 21 24 | 574 10 26 100 +11
APR-24 14700 P 0 0 0 0 0 | 19 22 11 11 -10 21 42 | 474 11 42 124 +13
APR-24 14800 P 26 26 21 22 17 | 19 19 14 14 -12 21 62 | 510 14 79 1047 +39
APR-24 14900 P 31 31 31 31 5 | 30 30 16 18 -14 21 76 | 456 16 81 238 +16
APR-24 15000 P 38 39 30 30 11 | 34 37 20 22 -16 20 83 | 712 20 94 668 +28
APR-24 15100 P 0 0 0 0 0 | 40 41 24 27 -19 20 34 | 592 24 34 175 +13
APR-24 15200 P 52 57 47 47 24 | 50 53 28 34 -22 20 134 | 782 28 158 321 +62
APR-24 15300 P 68 69 56 56 4 | 59 65 35 42 -26 20 140 | 697 35 144 323 +71
APR-24 15400 P 78 81 76 80 8 | 72 80 42 52 -30 20 278 | 920 42 286 563 -1
APR-24 15500 P 92 98 83 83 27 | 83 95 50 64 -34 20 360 | 677 50 387 564 +73
APR-24 15600 P 108 119 96 101 86 | 103 109 60 78 -39 20 333 | 734 59 419 681 +229
APR-24 15700 P 133 140 120 120 8 | 127 136 72 95 -43 20 212 | 683 70 220 419 +75
APR-24 15800 P 153 160 136 143 25 | 142 162 88 114 -49 19 373 | 812 82 398 380 +103
APR-24 15900 P 184 195 160 161 11 | 178 188 106 136 -54 19 159 | 900 97 170 224 +30
APR-24 16000 P 216 228 189 189 64 | 200 225 124 161 -62 19 566 | 1035 114 630 747 +121
APR-24 16100 P 249 262 226 226 21 | 244 245 150 189 -68 19 165 | 1395 133 186 280 +23
APR-24 16200 P 285 300 257 257 24 | 286 294 176 221 -79 19 249 | 838 157 273 222 +35
APR-24 16300 P 332 345 325 334 8 | 320 340 205 260 -82 19 145 | 868 180 153 192 +34
APR-24 16400 P 400 402 345 355 13 | 375 382 245 301 -92 19 188 | 1610 204 201 270 +88
APR-24 16500 P 433 449 414 414 6 | 410 447 281 349 -97 19 199 | 1300 243 205 187 +7
APR-24 16600 P 456 456 450 450 3 | 484 497 319 399 -107 19 176 | 1083 262 179 291 +32
APR-24 16700 P 0 0 0 0 0 | 544 544 373 455 -116 19 65 | 1136 314 65 209 +13
APR-24 16800 P 0 0 0 0 0 | 601 601 425 515 -123 19 27 | 942 338 27 120 -2
APR-24 16900 P 0 0 0 0 0 | 595 601 483 578 -127 19 21 | 881 386 21 110 +15
APR-24 17000 P 0 0 0 0 0 | 617 630 552 647 -128 19 18 | 1154 410 18 185 +7
APR-24 17100 P 0 0 0 0 0 | 730 730 595 718 -126 20 8 | 1242 489 8 33 +4
APR-24 17200 P 0 0 0 0 0 | 760 760 760 795 -139 20 1 | 1315 500 1 39 0
APR-24 17300 P 0 0 0 0 0 | 0 0 0 873 -142 20 0 | 1238 554 0 7 0
APR-24 17400 P 0 0 0 0 0 | 0 0 0 953 -145 20 0 | 1135 639 0 9 0
APR-24 17500 P 0 0 0 0 0 | 0 0 0 1036 -148 20 0 | 1242 685 0 4 0
APR-24 17600 P 0 0 0 0 0 | 0 0 0 1121 -151 20 0 | 1115 794 0 4 0
APR-24 17700 P 0 0 0 0 0 | 1115 1115 1098 1208 -153 20 2 | 1443 830 2 2 +1
APR-24 17800 P 0 0 0 0 0 | 0 0 0 1296 -155 20 0 | 1465 1160 0 1 0
APR-24 17900 P 0 0 0 0 0 | 0 0 0 1386 -157 21 0 | 1131 960 0 2 0
APR-24 18000 P 0 0 0 0 0 | 1476 1476 1476 1478 -158 21 1 | 1747 1074 1 3 0
APR-24 18100 P 0 0 0 0 0 | 0 0 0 1571 -158 21 0 | 0 0 0 0 0
APR-24 18200 P 0 0 0 0 0 | 0 0 0 1664 -160 21 0 | 1224 1210 0 1 0
APR-24 18300 P 0 0 0 0 0 | 0 0 0 1759 -160 21 0 | 1978 1386 0 0 0
APR-24 18400 P 0 0 0 0 0 | 0 0 0 1854 -162 21 0 | 0 0 0 0 0
APR-24 18500 P 0 0 0 0 0 | 0 0 0 1951 -161 21 0 | 1905 1464 0 2 0
APR-24 18600 P 0 0 0 0 0 | 0 0 0 2047 -162 21 0 | 1970 1970 0 2 0
APR-24 18700 P 0 0 0 0 0 | 0 0 0 2145 -162 22 0 | 0 0 0 0 0
APR-24 18800 P 0 0 0 0 0 | 0 0 0 2242 -163 22 0 | 0 0 0 0 0
APR-24 18900 P 0 0 0 0 0 | 0 0 0 2340 -163 22 0 | 0 0 0 0 0
APR-24 19000 P 0 0 0 0 0 | 0 0 0 2439 -162 22 0 | 0 0 0 0 0
APR-24 19100 P 0 0 0 0 0 | 0 0 0 2537 -163 22 0 | 0 0 0 0 0
APR-24 19200 P 0 0 0 0 0 | 0 0 0 2636 -163 22 0 | 3000 3000 0 2 0
APR-24 19300 P 0 0 0 0 0 | 0 0 0 2735 -163 22 0 | 0 0 0 0 0
APR-24 19400 P 0 0 0 0 0 | 0 0 0 2834 -163 22 0 | 0 0 0 0 0
APR-24 19500 P 0 0 0 0 0 | 0 0 0 2933 -164 22 0 | 0 0 0 0 0
APR-24 19600 P 0 0 0 0 0 | 0 0 0 3033 -163 23 0 | 0 0 0 0 0
APR-24 19700 P 0 0 0 0 0 | 0 0 0 3132 -164 22 0 | 0 0 0 0 0
APR-24 19800 P 0 0 0 0 0 | 0 0 0 3232 -163 23 0 | 0 0 0 0 0
APR-24 19900 P 0 0 0 0 0 | 0 0 0 3332 -163 23 0 | 0 0 0 0 0
APR-24 20000 P 0 0 0 0 0 | 0 0 0 3431 -164 22 0 | 3868 3864 0 0 0
APR-24 20200 P 0 0 0 0 0 | 0 0 0 3631 -163 23 0 | 0 0 0 0 0
APR-24 20400 P 0 0 0 0 0 | 0 0 0 3831 -163 24 0 | 0 0 0 0 0
APR-24 20600 P 0 0 0 0 0 | 0 0 0 4030 -164 0 0 | 0 0 0 0 0
APR-24 20800 P 0 0 0 0 0 | 0 0 0 4230 -163 0 0 | 0 0 0 0 0
TOTAL PUT 386 | TOTAL PUT 4438 | TOTAL PUT 4824 12629 +1316
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 11295 27517 +2409
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 12300 C 0 0 0 0 0 | 0 0 0 4223 +165 25 0 | 0 0 0 0 0
MAY-24 12400 C 0 0 0 0 0 | 0 0 0 4123 +165 24 0 | 0 0 0 0 0
MAY-24 12500 C 0 0 0 0 0 | 0 0 0 4023 +164 23 0 | 0 0 0 0 0
MAY-24 12600 C 0 0 0 0 0 | 0 0 0 3923 +164 23 0 | 0 0 0 0 0
MAY-24 12700 C 0 0 0 0 0 | 0 0 0 3823 +163 22 0 | 0 0 0 0 0
MAY-24 12800 C 0 0 0 0 0 | 0 0 0 3724 +164 23 0 | 0 0 0 0 0
MAY-24 12900 C 0 0 0 0 0 | 0 0 0 3624 +163 22 0 | 0 0 0 0 0
MAY-24 13000 C 0 0 0 0 0 | 0 0 0 3525 +163 23 0 | 0 0 0 0 0
MAY-24 13100 C 0 0 0 0 0 | 0 0 0 3426 +163 23 0 | 0 0 0 0 0
MAY-24 13200 C 0 0 0 0 0 | 0 0 0 3326 +161 22 0 | 0 0 0 0 0
MAY-24 13300 C 0 0 0 0 0 | 0 0 0 3228 +162 23 0 | 0 0 0 0 0
MAY-24 13400 C 0 0 0 0 0 | 0 0 0 3129 +161 22 0 | 0 0 0 0 0
MAY-24 13500 C 0 0 0 0 0 | 0 0 0 3030 +159 22 0 | 0 0 0 0 0
MAY-24 13600 C 0 0 0 0 0 | 0 0 0 2932 +159 22 0 | 0 0 0 0 0
MAY-24 13700 C 0 0 0 0 0 | 0 0 0 2834 +157 22 0 | 0 0 0 0 0
MAY-24 13800 C 0 0 0 0 0 | 0 0 0 2737 +157 22 0 | 0 0 0 0 0
MAY-24 13900 C 0 0 0 0 0 | 0 0 0 2640 +156 22 0 | 0 0 0 0 0
MAY-24 14000 C 0 0 0 0 0 | 0 0 0 2543 +154 22 0 | 0 0 0 0 0
MAY-24 14100 C 0 0 0 0 0 | 0 0 0 2448 +153 22 0 | 0 0 0 0 0
MAY-24 14200 C 0 0 0 0 0 | 0 0 0 2352 +150 22 0 | 0 0 0 0 0
MAY-24 14300 C 0 0 0 0 0 | 0 0 0 2258 +149 22 0 | 0 0 0 0 0
MAY-24 14400 C 0 0 0 0 0 | 0 0 0 2164 +147 22 0 | 0 0 0 0 0
MAY-24 14500 C 0 0 0 0 0 | 0 0 0 2071 +144 22 0 | 0 0 0 0 0
MAY-24 14600 C 0 0 0 0 0 | 0 0 0 1980 +143 22 0 | 0 0 0 0 0
MAY-24 14700 C 0 0 0 0 0 | 0 0 0 1889 +140 21 0 | 0 0 0 0 0
MAY-24 14800 C 0 0 0 0 0 | 0 0 0 1800 +137 21 0 | 0 0 0 0 0
MAY-24 14900 C 0 0 0 0 0 | 0 0 0 1712 +134 21 0 | 0 0 0 0 0
MAY-24 15000 C 0 0 0 0 0 | 0 0 0 1625 +131 21 0 | 0 0 0 0 0
MAY-24 15100 C 0 0 0 0 0 | 0 0 0 1540 +127 21 0 | 0 0 0 0 0
MAY-24 15200 C 0 0 0 0 0 | 0 0 0 1457 +124 21 0 | 0 0 0 0 0
MAY-24 15300 C 0 0 0 0 0 | 0 0 0 1376 +121 21 0 | 0 0 0 0 0
MAY-24 15400 C 0 0 0 0 0 | 0 0 0 1296 +117 21 0 | 1700 928 0 4 0
MAY-24 15500 C 0 0 0 0 0 | 0 0 0 1219 +121 21 0 | 1098 1098 0 1 0
MAY-24 15600 C 0 0 0 0 0 | 0 0 0 1143 +109 21 0 | 0 0 0 0 0
MAY-24 15700 C 0 0 0 0 0 | 0 0 0 1070 +105 21 0 | 0 0 0 0 0
MAY-24 15800 C 0 0 0 0 0 | 0 0 0 1000 +101 21 0 | 895 895 0 1 0
MAY-24 15900 C 0 0 0 0 0 | 0 0 0 931 +98 21 0 | 846 846 0 1 0
MAY-24 16000 C 750 750 750 750 1 | 0 0 0 866 +93 21 0 | 858 750 1 4 +1
MAY-24 16100 C 0 0 0 0 0 | 0 0 0 792 +83 20 0 | 1111 594 0 21 0
MAY-24 16200 C 0 0 0 0 0 | 0 0 0 736 +80 20 0 | 843 557 0 43 0
MAY-24 16300 C 0 0 0 0 0 | 0 0 0 678 +75 20 0 | 800 523 0 25 0
MAY-24 16400 C 565 565 564 564 2 | 0 0 0 627 +72 20 0 | 785 491 2 29 0
MAY-24 16500 C 516 516 516 516 2 | 531 627 531 577 +67 20 5 | 1105 441 7 43 +1
MAY-24 16600 C 0 0 0 0 0 | 625 625 557 530 +62 20 3 | 1017 413 3 245 +3
MAY-24 16700 C 0 0 0 0 0 | 550 567 504 487 +58 20 12 | 700 386 12 69 +6
MAY-24 16800 C 0 0 0 0 0 | 471 471 450 446 +51 20 10 | 662 338 10 325 +2
MAY-24 16900 C 0 0 0 0 0 | 0 0 0 408 +49 20 0 | 638 338 0 68 0
MAY-24 17000 C 324 324 324 324 1 | 366 439 359 373 +45 20 7 | 845 314 8 105 +1
MAY-24 17100 C 0 0 0 0 0 | 300 416 300 340 +40 20 9 | 614 290 9 78 +5
MAY-24 17200 C 0 0 0 0 0 | 362 362 321 310 +38 21 14 | 715 272 14 101 -10
MAY-24 17300 C 0 0 0 0 0 | 309 309 309 282 +34 21 3 | 618 264 3 251 +3
MAY-24 17400 C 0 0 0 0 0 | 242 319 242 256 +32 21 43 | 630 220 43 125 +19
MAY-24 17500 C 0 0 0 0 0 | 207 285 207 232 +28 21 11 | 600 200 11 233 +3
MAY-24 17600 C 190 190 190 190 1 | 188 260 188 210 +25 21 11 | 386 188 12 475 -1
MAY-24 17700 C 172 172 172 172 1 | 174 246 167 190 +23 21 13 | 356 167 14 150 +5
MAY-24 17800 C 154 154 149 149 2 | 152 194 149 172 +21 21 12 | 442 149 14 76 +4
MAY-24 17900 C 0 0 0 0 0 | 202 202 163 155 +19 21 5 | 346 146 5 63 +3
MAY-24 18000 C 125 125 121 121 2 | 163 180 146 140 +16 21 13 | 398 121 15 221 +6
MAY-24 18100 C 0 0 0 0 0 | 121 163 121 125 +14 21 18 | 355 121 18 83 +2
MAY-24 18200 C 0 0 0 0 0 | 113 146 112 112 +10 21 13 | 348 102 13 451 0
MAY-24 18300 C 0 0 0 0 0 | 100 123 100 102 +12 21 97 | 310 88 97 1037 +80
MAY-24 18400 C 83 83 83 83 2 | 92 117 90 91 +10 21 18 | 311 77 20 79 -1
MAY-24 18500 C 72 72 72 72 1 | 70 111 69 82 +9 21 12 | 284 69 13 1483 +5
MAY-24 18600 C 62 62 62 62 2 | 66 81 65 73 +8 21 17 | 264 62 19 55 +18
MAY-24 18700 C 0 0 0 0 0 | 56 56 56 66 +7 22 1 | 150 56 1 48 0
MAY-24 18800 C 0 0 0 0 0 | 51 80 51 59 +5 22 12 | 230 51 12 50 0
MAY-24 18900 C 0 0 0 0 0 | 44 70 44 53 +6 22 14 | 211 44 14 143 +10
MAY-24 19000 C 43 43 43 43 1 | 42 62 42 47 +3 22 52 | 193 40 53 537 +3
MAY-24 19100 C 0 0 0 0 0 | 40 56 40 42 +5 22 4 | 188 37 4 86 +3
MAY-24 19200 C 0 0 0 0 0 | 40 52 40 40 +6 22 5 | 168 33 5 80 +4
MAY-24 19300 C 0 0 0 0 0 | 32 47 32 34 +4 22 12 | 125 32 12 50 +9
MAY-24 19400 C 0 0 0 0 0 | 40 40 32 31 +4 22 2 | 149 31 2 83 0
MAY-24 19500 C 0 0 0 0 0 | 33 33 33 27 +2 22 1 | 148 27 1 77 +1
MAY-24 19600 C 0 0 0 0 0 | 20 33 20 25 +3 22 13 | 138 20 13 145 +1
MAY-24 19700 C 20 20 20 20 50 | 30 30 30 22 +3 22 1 | 128 18 51 168 +51
MAY-24 19800 C 0 0 0 0 0 | 19 26 17 19 +2 22 8 | 115 17 8 75 -3
MAY-24 19900 C 0 0 0 0 0 | 0 0 0 17 +2 23 0 | 96 19 0 20 0
MAY-24 20000 C 15 15 15 15 3 | 21 21 21 16 +2 23 2 | 98 15 5 258 +1
MAY-24 20200 C 0 0 0 0 0 | 11 14 11 12 +1 23 24 | 88 11 24 280 0
MAY-24 20400 C 0 0 0 0 0 | 9 14 9 10 +1 23 3 | 56 9 3 8 +3
MAY-24 20600 C 0 0 0 0 0 | 7 11 7 8 +1 23 31 | 54 7 31 180 +31
TOTAL CALL 71 | TOTAL CALL 531 | TOTAL CALL 602 8233 +269
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 12300 P 6 6 6 6 1 | 5 5 5 1 0 25 1 | 88 5 2 80 +1
MAY-24 12400 P 0 0 0 0 0 | 5 5 5 1 0 24 1 | 28 5 1 7 +1
MAY-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 30 10 0 11 0
MAY-24 12600 P 0 0 0 0 0 | 6 6 6 1 0 23 1 | 56 6 1 2 +1
MAY-24 12700 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 9 9 0 1 0
MAY-24 12800 P 0 0 0 0 0 | 7 7 7 1 -2 21 3 | 100 7 3 9 +3
MAY-24 12900 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 85 13 0 6 0
MAY-24 13000 P 15 15 15 15 1 | 9 10 9 2 -3 22 2 | 150 9 3 51 0
MAY-24 13100 P 12 12 11 11 50 | 11 11 11 3 -3 22 1 | 52 11 51 115 +50
MAY-24 13200 P 0 0 0 0 0 | 0 0 0 4 -4 22 0 | 80 14 0 14 0
MAY-24 13300 P 0 0 0 0 0 | 0 0 0 6 -3 23 0 | 33 19 0 3 0
MAY-24 13400 P 0 0 0 0 0 | 17 17 17 7 -5 22 1 | 92 14 1 86 +1
MAY-24 13500 P 0 0 0 0 0 | 0 0 0 8 -6 22 0 | 59 41 0 0 0
MAY-24 13600 P 0 0 0 0 0 | 21 21 21 10 -7 22 1 | 147 19 1 48 +1
MAY-24 13700 P 0 0 0 0 0 | 18 19 18 12 -8 22 5 | 108 15 5 49 -4
MAY-24 13800 P 0 0 0 0 0 | 20 20 20 15 -8 22 1 | 128 20 1 36 0
MAY-24 13900 P 0 0 0 0 0 | 0 0 0 18 -9 22 0 | 139 25 0 40 0
MAY-24 14000 P 0 0 0 0 0 | 32 33 24 21 -12 22 6 | 304 24 6 104 +1
MAY-24 14100 P 40 40 40 40 1 | 40 40 30 26 -13 22 4 | 161 30 5 87 +3
MAY-24 14200 P 46 46 46 46 1 | 46 46 33 31 -15 22 25 | 143 31 26 1817 0
MAY-24 14300 P 52 52 52 52 1 | 50 50 37 37 -16 22 22 | 128 37 23 66 +3
MAY-24 14400 P 60 60 60 60 1 | 42 46 41 43 -18 22 9 | 146 40 10 36 +3
MAY-24 14500 P 67 67 67 67 1 | 61 61 48 51 -19 22 6 | 430 46 7 37 0
MAY-24 14600 P 0 0 0 0 0 | 70 72 55 58 -21 22 12 | 167 51 12 59 +8
MAY-24 14700 P 87 87 87 87 1 | 85 85 64 67 -23 21 3 | 220 59 4 26 0
MAY-24 14800 P 0 0 0 0 0 | 95 95 70 76 -27 21 21 | 380 66 21 67 -3
MAY-24 14900 P 0 0 0 0 0 | 104 104 79 87 -30 21 153 | 266 74 153 156 +133
MAY-24 15000 P 126 126 119 119 3 | 128 128 89 101 -32 21 26 | 614 84 29 242 +7
MAY-24 15100 P 0 0 0 0 0 | 139 139 100 115 -36 21 10 | 248 100 10 50 +5
MAY-24 15200 P 0 0 0 0 0 | 163 163 113 131 -39 21 13 | 345 106 13 119 +9
MAY-24 15300 P 0 0 0 0 0 | 181 181 131 149 -43 21 19 | 308 128 19 94 +17
MAY-24 15400 P 0 0 0 0 0 | 201 201 147 169 -46 21 9 | 367 132 9 76 +9
MAY-24 15500 P 0 0 0 0 0 | 234 234 164 191 -50 21 14 | 680 150 14 57 -1
MAY-24 15600 P 261 261 241 241 3 | 246 246 190 215 -54 21 19 | 442 170 22 82 +18
MAY-24 15700 P 0 0 0 0 0 | 273 273 252 241 -58 20 20 | 484 184 20 69 +20
MAY-24 15800 P 0 0 0 0 0 | 316 316 257 269 -63 20 44 | 523 216 44 49 +8
MAY-24 15900 P 0 0 0 0 0 | 311 311 311 300 -68 20 3 | 465 240 3 17 +3
MAY-24 16000 P 0 0 0 0 0 | 380 380 295 335 -73 20 15 | 1115 253 15 89 +14
MAY-24 16100 P 0 0 0 0 0 | 439 439 325 373 -78 20 30 | 825 280 30 103 +30
MAY-24 16200 P 0 0 0 0 0 | 484 484 356 414 -83 20 15 | 920 308 15 67 +1
MAY-24 16300 P 0 0 0 0 0 | 532 532 410 458 -87 20 17 | 701 345 17 121 +10
MAY-24 16400 P 582 582 582 582 2 | 583 583 502 504 -94 20 9 | 706 380 11 109 +11
MAY-24 16500 P 0 0 0 0 0 | 615 615 490 555 -98 20 4 | 771 420 4 86 0
MAY-24 16600 P 0 0 0 0 0 | 625 625 625 608 -102 20 1 | 771 460 1 28 0
MAY-24 16700 P 0 0 0 0 0 | 722 722 589 664 -106 20 2 | 814 456 2 51 0
MAY-24 16800 P 0 0 0 0 0 | 0 0 0 722 -115 20 0 | 880 518 0 52 0
MAY-24 16900 P 0 0 0 0 0 | 0 0 0 785 -117 20 0 | 800 593 0 13 0
MAY-24 17000 P 0 0 0 0 0 | 763 763 763 850 -124 20 1 | 1262 621 1 35 0
MAY-24 17100 P 0 0 0 0 0 | 0 0 0 919 -126 21 0 | 693 648 0 24 0
MAY-24 17200 P 0 0 0 0 0 | 0 0 0 991 -111 21 0 | 1050 714 0 6 0
MAY-24 17300 P 0 0 0 0 0 | 0 0 0 1063 -130 21 0 | 814 786 0 1 0
MAY-24 17400 P 1275 1275 1275 1275 1 | 1018 1018 1018 1138 -132 21 2 | 1275 842 3 4 +2
MAY-24 17500 P 0 0 0 0 0 | 0 0 0 1214 -128 21 0 | 1342 900 0 4 0
MAY-24 17600 P 0 0 0 0 0 | 0 0 0 1292 -138 21 187 | 992 983 187 188 +187
MAY-24 17700 P 0 0 0 0 0 | 0 0 0 1372 -140 21 0 | 1038 1038 0 1 0
MAY-24 17800 P 0 0 0 0 0 | 0 0 0 1453 -143 21 0 | 1125 1125 0 1 0
MAY-24 17900 P 0 0 0 0 0 | 0 0 0 1536 -145 21 0 | 0 0 0 0 0
MAY-24 18000 P 0 0 0 0 0 | 0 0 0 1621 -147 21 0 | 0 0 0 0 0
MAY-24 18100 P 0 0 0 0 0 | 0 0 0 1707 -149 21 0 | 0 0 0 0 0
MAY-24 18200 P 0 0 0 0 0 | 0 0 0 1794 -150 21 0 | 0 0 0 0 0
MAY-24 18300 P 0 0 0 0 0 | 0 0 0 1882 -152 21 0 | 0 0 0 0 0
MAY-24 18400 P 0 0 0 0 0 | 0 0 0 1972 -153 22 0 | 0 0 0 0 0
MAY-24 18500 P 0 0 0 0 0 | 0 0 0 2062 -155 22 0 | 0 0 0 0 0
MAY-24 18600 P 0 0 0 0 0 | 0 0 0 2153 -156 22 0 | 0 0 0 0 0
MAY-24 18700 P 0 0 0 0 0 | 0 0 0 2246 -156 22 0 | 0 0 0 0 0
MAY-24 18800 P 0 0 0 0 0 | 0 0 0 2339 -157 22 0 | 1975 1975 0 1 0
MAY-24 18900 P 0 0 0 0 0 | 0 0 0 2432 -159 22 0 | 0 0 0 0 0
MAY-24 19000 P 0 0 0 0 0 | 0 0 0 2526 -160 22 0 | 0 0 0 0 0
MAY-24 19100 P 0 0 0 0 0 | 0 0 0 2621 -160 22 0 | 0 0 0 0 0
MAY-24 19200 P 0 0 0 0 0 | 0 0 0 2717 -160 22 0 | 2340 2340 0 1 0
MAY-24 19300 P 0 0 0 0 0 | 0 0 0 2812 -161 22 0 | 0 0 0 0 0
MAY-24 19400 P 0 0 0 0 0 | 0 0 0 2909 -161 22 0 | 0 0 0 0 0
MAY-24 19500 P 0 0 0 0 0 | 0 0 0 3005 -162 22 0 | 0 0 0 0 0
MAY-24 19600 P 0 0 0 0 0 | 0 0 0 3102 -163 22 0 | 0 0 0 0 0
MAY-24 19700 P 0 0 0 0 0 | 0 0 0 3200 -162 22 0 | 0 0 0 0 0
MAY-24 19800 P 0 0 0 0 0 | 0 0 0 3297 -163 22 0 | 0 0 0 0 0
MAY-24 19900 P 0 0 0 0 0 | 0 0 0 3395 -163 23 0 | 0 0 0 0 0
MAY-24 20000 P 0 0 0 0 0 | 0 0 0 3493 -164 23 0 | 3212 3175 0 2 0
MAY-24 20200 P 0 0 0 0 0 | 0 0 0 3690 -164 23 0 | 0 0 0 0 0
MAY-24 20400 P 0 0 0 0 0 | 0 0 0 3888 -164 23 0 | 0 0 0 0 0
MAY-24 20600 P 0 0 0 0 0 | 0 0 0 4086 -164 23 0 | 0 0 0 0 0
TOTAL PUT 67 | TOTAL PUT 738 | TOTAL PUT 805 4855 +552
| MONTH PUT/CALL RATIO 1.33
| MONTH TOTAL 1407 13088 +821
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 10000 C 0 0 0 0 0 | 0 0 0 6457 +158 0 0 | 0 0 0 0 0
JUN-24 10100 C 0 0 0 0 0 | 0 0 0 6357 +158 0 0 | 0 0 0 0 0
JUN-24 10200 C 0 0 0 0 0 | 0 0 0 6257 +158 0 0 | 0 0 0 0 0
JUN-24 10300 C 0 0 0 0 0 | 0 0 0 6157 +158 0 0 | 0 0 0 0 0
JUN-24 10400 C 0 0 0 0 0 | 0 0 0 6057 +158 0 0 | 0 0 0 0 0
JUN-24 10500 C 0 0 0 0 0 | 0 0 0 5957 +158 0 0 | 0 0 0 0 0
JUN-24 10600 C 0 0 0 0 0 | 0 0 0 5857 +158 0 0 | 0 0 0 0 0
JUN-24 10700 C 0 0 0 0 0 | 0 0 0 5757 +158 0 0 | 0 0 0 0 0
JUN-24 10800 C 0 0 0 0 0 | 0 0 0 5657 +158 0 0 | 0 0 0 0 0
JUN-24 10900 C 0 0 0 0 0 | 0 0 0 5557 +158 0 0 | 0 0 0 0 0
JUN-24 11000 C 0 0 0 0 0 | 0 0 0 5457 +158 0 0 | 0 0 0 0 0
JUN-24 11100 C 0 0 0 0 0 | 0 0 0 5357 +157 0 0 | 0 0 0 0 0
JUN-24 11200 C 0 0 0 0 0 | 0 0 0 5257 +157 0 0 | 0 0 0 0 0
JUN-24 11300 C 0 0 0 0 0 | 0 0 0 5157 +157 0 0 | 0 0 0 0 0
JUN-24 11400 C 0 0 0 0 0 | 0 0 0 5058 +158 25 0 | 0 0 0 0 0
JUN-24 11500 C 0 0 0 0 0 | 0 0 0 4958 +158 24 0 | 0 0 0 0 0
JUN-24 11600 C 0 0 0 0 0 | 0 0 0 4858 +157 24 0 | 0 0 0 0 0
JUN-24 11800 C 0 0 0 0 0 | 0 0 0 4658 +157 23 0 | 0 0 0 0 0
JUN-24 12000 C 0 0 0 0 0 | 0 0 0 4459 +156 23 0 | 0 0 0 0 0
JUN-24 12100 C 0 0 0 0 0 | 0 0 0 4360 +157 24 0 | 0 0 0 0 0
JUN-24 12200 C 0 0 0 0 0 | 0 0 0 4260 +156 23 0 | 0 0 0 0 0
JUN-24 12300 C 0 0 0 0 0 | 0 0 0 4161 +156 23 0 | 0 0 0 0 0
JUN-24 12400 C 0 0 0 0 0 | 0 0 0 4062 +156 23 0 | 0 0 0 0 0
JUN-24 12500 C 0 0 0 0 0 | 0 0 0 3962 +154 23 0 | 0 0 0 0 0
JUN-24 12600 C 0 0 0 0 0 | 0 0 0 3864 +155 23 0 | 0 0 0 0 0
JUN-24 12700 C 0 0 0 0 0 | 0 0 0 3765 +154 23 0 | 0 0 0 0 0
JUN-24 12800 C 0 0 0 0 0 | 0 0 0 3666 +153 23 0 | 0 0 0 0 0
JUN-24 12900 C 0 0 0 0 0 | 0 0 0 3568 +152 23 0 | 0 0 0 0 0
JUN-24 13000 C 0 0 0 0 0 | 0 0 0 3470 +151 23 0 | 0 0 0 0 0
JUN-24 13100 C 0 0 0 0 0 | 0 0 0 3372 +150 23 0 | 0 0 0 0 0
JUN-24 13200 C 0 0 0 0 0 | 0 0 0 3275 +149 23 0 | 0 0 0 0 0
JUN-24 13300 C 0 0 0 0 0 | 0 0 0 3178 +148 22 0 | 0 0 0 0 0
JUN-24 13400 C 0 0 0 0 0 | 0 0 0 3082 +148 23 0 | 0 0 0 0 0
JUN-24 13500 C 0 0 0 0 0 | 0 0 0 2986 +146 22 0 | 0 0 0 0 0
JUN-24 13600 C 0 0 0 0 0 | 0 0 0 2890 +144 22 0 | 0 0 0 0 0
JUN-24 13700 C 0 0 0 0 0 | 0 0 0 2796 +144 22 0 | 0 0 0 0 0
JUN-24 13800 C 0 0 0 0 0 | 0 0 0 2702 +142 22 0 | 0 0 0 0 0
JUN-24 13900 C 0 0 0 0 0 | 0 0 0 2608 +140 22 0 | 0 0 0 0 0
JUN-24 14000 C 0 0 0 0 0 | 0 0 0 2515 +138 22 0 | 0 0 0 0 0
JUN-24 14100 C 0 0 0 0 0 | 0 0 0 2424 +137 22 0 | 0 0 0 0 0
JUN-24 14200 C 0 0 0 0 0 | 0 0 0 2333 +135 22 0 | 0 0 0 0 0
JUN-24 14300 C 0 0 0 0 0 | 0 0 0 2243 +132 22 0 | 2436 2382 0 6 0
JUN-24 14400 C 0 0 0 0 0 | 0 0 0 2154 +130 22 0 | 2000 1208 0 11 0
JUN-24 14500 C 0 0 0 0 0 | 0 0 0 2067 +128 22 0 | 1893 1116 0 6 0
JUN-24 14600 C 0 0 0 0 0 | 0 0 0 1980 +125 22 0 | 1878 1108 0 0 0
JUN-24 14700 C 0 0 0 0 0 | 0 0 0 1895 +122 22 0 | 2046 1048 0 5 0
JUN-24 14800 C 0 0 0 0 0 | 0 0 0 1812 +120 22 0 | 1984 1226 0 5 0
JUN-24 14900 C 0 0 0 0 0 | 0 0 0 1730 +118 22 0 | 0 0 0 0 0
JUN-24 15000 C 0 0 0 0 0 | 0 0 0 1649 +114 22 0 | 2540 855 0 25 0
JUN-24 15100 C 0 0 0 0 0 | 0 0 0 1570 +111 21 0 | 1820 835 0 2 0
JUN-24 15200 C 0 0 0 0 0 | 0 0 0 1493 +109 21 0 | 1330 959 0 4 0
JUN-24 15300 C 0 0 0 0 0 | 0 0 0 1417 +105 21 0 | 1251 947 0 0 0
JUN-24 15400 C 0 0 0 0 0 | 0 0 0 1344 +102 21 0 | 2075 712 0 10 0
JUN-24 15500 C 0 0 0 0 0 | 0 0 0 1272 +99 21 0 | 1860 684 0 1 0
JUN-24 15600 C 0 0 0 0 0 | 0 0 0 1202 +95 21 0 | 1745 623 0 10 0
JUN-24 15700 C 0 0 0 0 0 | 0 0 0 1135 +93 21 0 | 1175 853 0 600 0
JUN-24 15800 C 0 0 0 0 0 | 0 0 0 1069 +89 21 0 | 1428 562 0 4 0
JUN-24 15900 C 0 0 0 0 0 | 0 0 0 1006 +86 21 0 | 920 539 0 0 0
JUN-24 16000 C 0 0 0 0 0 | 0 0 0 917 +71 20 0 | 2530 500 0 91 0
JUN-24 16100 C 0 0 0 0 0 | 0 0 0 875 +72 21 0 | 1417 506 0 9 0
JUN-24 16200 C 0 0 0 0 0 | 0 0 0 823 +73 21 0 | 1180 428 0 121 0
JUN-24 16300 C 0 0 0 0 0 | 0 0 0 771 +71 21 0 | 1006 527 0 14 0
JUN-24 16400 C 0 0 0 0 0 | 742 742 742 722 +68 21 3 | 1157 738 3 21 +3
JUN-24 16500 C 0 0 0 0 0 | 689 700 689 674 +62 21 16 | 1107 380 16 29 +8
JUN-24 16600 C 0 0 0 0 0 | 697 697 632 630 +61 21 19 | 1171 360 19 74 +2
JUN-24 16700 C 0 0 0 0 0 | 600 605 600 587 +55 21 6 | 1020 400 6 25 +6
JUN-24 16800 C 0 0 0 0 0 | 566 566 556 545 +51 21 7 | 990 386 7 466 0
JUN-24 16900 C 0 0 0 0 0 | 501 518 501 508 +48 21 7 | 1093 286 7 44 +4
JUN-24 17000 C 426 426 426 426 2 | 462 544 459 471 +45 21 69 | 2395 285 71 554 +66
JUN-24 17100 C 0 0 0 0 0 | 450 450 450 438 +41 21 3 | 875 254 3 48 +3
JUN-24 17200 C 0 0 0 0 0 | 420 420 420 408 +40 21 5 | 850 230 5 251 0
JUN-24 17300 C 0 0 0 0 0 | 0 0 0 377 +38 21 0 | 613 220 0 161 0
JUN-24 17400 C 0 0 0 0 0 | 340 405 340 350 +34 21 9 | 1720 258 9 557 +4
JUN-24 17500 C 0 0 0 0 0 | 297 331 297 324 +31 21 3 | 1910 240 3 215 0
JUN-24 17600 C 280 280 280 280 1 | 311 311 311 299 +29 21 3 | 1420 243 4 125 0
JUN-24 17700 C 0 0 0 0 0 | 249 300 249 275 +25 21 27 | 640 181 27 117 +17
JUN-24 17800 C 0 0 0 0 0 | 0 0 0 255 +24 21 0 | 1570 216 0 832 0
JUN-24 17900 C 0 0 0 0 0 | 213 272 213 234 +22 21 178 | 806 145 178 990 +163
JUN-24 18000 C 0 0 0 0 0 | 196 196 196 216 +20 21 7 | 1540 132 7 1587 0
JUN-24 18100 C 0 0 0 0 0 | 180 220 180 200 +20 21 8 | 1361 168 8 92 0
JUN-24 18200 C 165 165 165 165 1 | 167 211 165 183 +18 21 10 | 1359 120 11 106 -1
JUN-24 18300 C 0 0 0 0 0 | 157 157 157 169 +17 21 1 | 1314 106 1 275 0
JUN-24 18400 C 147 147 147 147 2 | 139 188 139 155 +13 22 9 | 957 106 11 1227 +1
JUN-24 18500 C 0 0 0 0 0 | 131 132 130 142 +12 22 3 | 1420 130 3 24 +1
JUN-24 18600 C 0 0 0 0 0 | 0 0 0 130 +11 22 0 | 1760 102 0 71 0
JUN-24 18700 C 110 110 110 110 1 | 113 126 113 120 +11 22 12 | 507 110 13 42 +5
JUN-24 18800 C 0 0 0 0 0 | 101 112 101 109 +8 22 15 | 1220 79 15 92 +15
JUN-24 18900 C 0 0 0 0 0 | 118 118 105 99 +6 22 2 | 775 77 2 44 +1
JUN-24 19000 C 85 85 85 85 1 | 81 116 81 91 +8 22 29 | 932 72 30 399 +2
JUN-24 19100 C 0 0 0 0 0 | 93 93 85 81 +3 22 5 | 708 85 5 68 0
JUN-24 19200 C 73 73 73 73 1 | 0 0 0 74 +3 22 0 | 1351 61 1 84 -1
JUN-24 19300 C 0 0 0 0 0 | 0 0 0 67 +2 22 272 | 610 75 272 543 +272
JUN-24 19400 C 0 0 0 0 0 | 61 78 61 63 +3 22 14 | 977 54 14 263 +1
JUN-24 19500 C 54 54 54 54 1 | 55 75 52 55 0 22 14 | 940 52 15 1177 0
JUN-24 19600 C 49 50 49 50 2 | 46 70 46 50 0 22 5 | 1605 46 7 342 0
JUN-24 19700 C 0 0 0 0 0 | 0 0 0 46 0 22 0 | 570 52 0 50 0
JUN-24 19800 C 42 42 42 42 1 | 39 48 39 42 0 22 3 | 472 39 4 61 +2
JUN-24 19900 C 0 0 0 0 0 | 0 0 0 38 0 22 0 | 1168 65 0 29 0
JUN-24 20000 C 0 0 0 0 0 | 40 40 40 34 -1 22 3 | 1290 40 3 504 +1
JUN-24 20200 C 0 0 0 0 0 | 0 0 0 28 -1 22 0 | 736 35 0 110 0
JUN-24 20400 C 0 0 0 0 0 | 24 31 24 23 -1 22 6 | 965 24 6 163 0
JUN-24 20600 C 0 0 0 0 0 | 0 0 0 19 -1 22 0 | 1487 22 0 114 0
JUN-24 20800 C 0 0 0 0 0 | 0 0 0 15 -2 22 0 | 598 27 0 115 0
JUN-24 21000 C 0 0 0 0 0 | 18 18 18 13 -1 23 20 | 1033 18 20 397 -20
JUN-24 21200 C 0 0 0 0 0 | 0 0 0 10 -1 22 0 | 601 16 0 71 0
JUN-24 21400 C 11 11 11 11 26 | 11 11 10 8 -1 22 26 | 303 10 52 80 +52
JUN-24 21600 C 0 0 0 0 0 | 10 10 10 7 -1 23 1 | 714 10 1 61 +1
JUN-24 21800 C 0 0 0 0 0 | 0 0 0 6 0 23 0 | 1200 11 0 79 0
JUN-24 22000 C 0 0 0 0 0 | 0 0 0 5 0 23 0 | 1265 13 0 190 0
JUN-24 22200 C 0 0 0 0 0 | 0 0 0 4 0 23 0 | 666 19 0 21 0
JUN-24 22400 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 193 6 0 8 0
JUN-24 22600 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 245 5 0 4 0
JUN-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 220 10 0 5 0
JUN-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 310 6 0 27 0
JUN-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 408 8 0 10 0
JUN-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 270 12 0 23 0
JUN-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 94 17 0 4 0
JUN-24 23800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 311 33 0 118 0
JUN-24 24000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 462 5 0 40 0
JUN-24 24200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 154 28 0 0 0
JUN-24 24400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 276 2 0 202 0
JUN-24 24800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 99 4 0 77 0
JUN-24 25200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 239 3 0 24 0
JUN-24 25600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 91 3 0 41 0
JUN-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 134 1 0 60 0
JUN-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 70 3 0 149 0
JUN-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 4 3 0 4 0
JUN-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 82 3 0 34 0
JUN-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 95 2 0 22 0
JUN-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 14 0 25 0
JUN-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
TOTAL CALL 39 | TOTAL CALL 820 | TOTAL CALL 859 14791 +608
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 25 3 0 105 0
JUN-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 4 4 0 1 0
JUN-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 4 4 0 1 0
JUN-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 4 4 0 6 0
JUN-24 10400 P 0 0 0 0 0 | 3 3 3 1 0 31 21 | 4 3 21 64 +21
JUN-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 28 4 0 25 0
JUN-24 10600 P 0 0 0 0 0 | 3 3 3 1 0 30 50 | 27 3 50 51 +50
JUN-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 29 5 0 2 0
JUN-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 35 5 0 2 0
JUN-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 32 6 0 12 0
JUN-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 42 17 0 18 0
JUN-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 50 10 0 4 0
JUN-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 22 20 0 2 0
JUN-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 11 11 0 5 0
JUN-24 11600 P 0 0 0 0 0 | 9 9 9 1 0 24 3 | 440 9 3 231 -3
JUN-24 11800 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 127 10 0 65 0
JUN-24 12000 P 0 0 0 0 0 | 12 12 11 1 -2 22 3 | 219 11 3 258 0
JUN-24 12100 P 0 0 0 0 0 | 10 10 10 1 -3 21 1 | 39 10 1 5 +1
JUN-24 12200 P 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 107 20 0 9 0
JUN-24 12300 P 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 20 16 0 0 0
JUN-24 12400 P 0 0 0 0 0 | 15 15 15 4 -3 23 20 | 154 15 20 49 -9
JUN-24 12500 P 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 146 18 0 9 0
JUN-24 12600 P 0 0 0 0 0 | 21 21 17 7 -3 23 3 | 245 17 3 11 +1
JUN-24 12700 P 0 0 0 0 0 | 0 0 0 8 -4 23 0 | 112 51 0 3 0
JUN-24 12800 P 0 0 0 0 0 | 0 0 0 9 -5 23 0 | 254 31 0 83 0
JUN-24 12900 P 0 0 0 0 0 | 0 0 0 11 -6 23 0 | 132 25 0 3 0
JUN-24 13000 P 0 0 0 0 0 | 0 0 0 13 -7 23 0 | 301 30 0 62 0
JUN-24 13100 P 0 0 0 0 0 | 0 0 0 15 -8 23 0 | 216 48 0 5 0
JUN-24 13200 P 0 0 0 0 0 | 0 0 0 18 -9 23 0 | 342 28 0 50 0
JUN-24 13300 P 0 0 0 0 0 | 0 0 0 21 -10 22 0 | 276 31 0 42 0
JUN-24 13400 P 0 0 0 0 0 | 0 0 0 25 -10 23 0 | 390 30 0 36 0
JUN-24 13500 P 0 0 0 0 0 | 46 46 46 29 -12 22 1 | 325 46 1 33 0
JUN-24 13600 P 0 0 0 0 0 | 0 0 0 33 -14 22 0 | 389 51 0 60 0
JUN-24 13700 P 0 0 0 0 0 | 0 0 0 39 -14 22 0 | 313 49 0 11 0
JUN-24 13800 P 0 0 0 0 0 | 0 0 0 45 -16 22 0 | 503 64 0 28 0
JUN-24 13900 P 0 0 0 0 0 | 57 60 57 51 -18 22 4 | 397 57 4 21 +4
JUN-24 14000 P 0 0 0 0 0 | 78 78 61 58 -20 22 20 | 550 60 20 383 +19
JUN-24 14100 P 0 0 0 0 0 | 0 0 0 69 -19 22 0 | 392 76 0 24 0
JUN-24 14200 P 0 0 0 0 0 | 98 98 81 78 -21 22 13 | 486 81 13 39 +12
JUN-24 14300 P 0 0 0 0 0 | 0 0 0 89 -23 22 0 | 391 79 0 53 0
JUN-24 14400 P 0 0 0 0 0 | 94 101 94 99 -24 22 3 | 616 91 3 1776 +1
JUN-24 14500 P 0 0 0 0 0 | 126 126 126 111 -27 22 2 | 745 94 2 29 0
JUN-24 14600 P 0 0 0 0 0 | 117 117 117 123 -30 22 1 | 644 105 1 86 0
JUN-24 14700 P 0 0 0 0 0 | 129 129 129 137 -33 22 2 | 491 120 2 22 +2
JUN-24 14800 P 0 0 0 0 0 | 184 184 145 152 -36 21 4 | 790 132 4 54 +3
JUN-24 14900 P 0 0 0 0 0 | 187 189 187 167 -40 21 2 | 876 144 2 27 +2
JUN-24 15000 P 0 0 0 0 0 | 197 197 172 188 -41 21 15 | 992 159 15 474 +7
JUN-24 15100 P 0 0 0 0 0 | 206 206 206 207 -45 21 1 | 864 169 1 28 0
JUN-24 15200 P 0 0 0 0 0 | 0 0 0 229 -48 21 0 | 899 194 0 52 0
JUN-24 15300 P 0 0 0 0 0 | 283 283 236 253 -51 21 76 | 899 207 76 253 +71
JUN-24 15400 P 0 0 0 0 0 | 318 318 270 278 -55 21 10 | 1136 224 10 40 +6
JUN-24 15500 P 0 0 0 0 0 | 301 305 296 306 -59 21 32 | 1040 249 32 151 -11
JUN-24 15600 P 0 0 0 0 0 | 334 334 325 335 -63 21 9 | 819 263 9 84 -3
JUN-24 15700 P 409 409 407 407 8 | 346 363 340 366 -68 21 63 | 1084 301 71 702 +38
JUN-24 15800 P 0 0 0 0 0 | 394 399 390 400 -73 21 31 | 1025 318 31 502 +4
JUN-24 15900 P 0 0 0 0 0 | 478 478 418 439 -75 21 21 | 1194 333 21 95 +12
JUN-24 16000 P 0 0 0 0 0 | 501 501 467 479 -78 21 6 | 1050 362 6 229 +2
JUN-24 16100 P 0 0 0 0 0 | 514 514 514 519 -85 21 3 | 1630 405 3 75 +3
JUN-24 16200 P 0 0 0 0 0 | 510 510 510 566 -87 21 1 | 1020 454 1 56 0
JUN-24 16300 P 0 0 0 0 0 | 0 0 0 614 -90 21 0 | 835 455 0 108 0
JUN-24 16400 P 0 0 0 0 0 | 682 682 682 661 -96 21 2 | 1011 540 2 101 0
JUN-24 16500 P 0 0 0 0 0 | 720 720 699 712 -104 21 78 | 1292 434 78 338 +69
JUN-24 16600 P 0 0 0 0 0 | 718 718 718 766 -109 21 2 | 1200 625 2 50 +1
JUN-24 16700 P 0 0 0 0 0 | 0 0 0 825 -106 21 0 | 869 667 0 4 0
JUN-24 16800 P 0 0 0 0 0 | 0 0 0 886 -110 21 0 | 980 432 0 18 0
JUN-24 16900 P 0 0 0 0 0 | 0 0 0 947 -105 21 0 | 1201 761 0 30 0
JUN-24 17000 P 0 0 0 0 0 | 0 0 0 1011 -121 21 0 | 2420 717 0 82 0
JUN-24 17100 P 0 0 0 0 0 | 0 0 0 1092 -110 21 0 | 1270 495 0 11 0
JUN-24 17200 P 0 0 0 0 0 | 0 0 0 1149 -124 21 0 | 1640 895 0 7 0
JUN-24 17300 P 0 0 0 0 0 | 0 0 0 1219 -127 21 0 | 1520 893 0 3 0
JUN-24 17400 P 0 0 0 0 0 | 0 0 0 1291 -129 21 0 | 1600 897 0 24 0
JUN-24 17500 P 0 0 0 0 0 | 0 0 0 1365 -132 21 0 | 1770 950 0 11 0
JUN-24 17600 P 0 0 0 0 0 | 0 0 0 1440 -135 21 0 | 1830 995 0 5 0
JUN-24 17700 P 0 0 0 0 0 | 0 0 0 1517 -137 21 0 | 3050 618 0 117 0
JUN-24 17800 P 0 0 0 0 0 | 0 0 0 1595 -139 21 0 | 1318 938 0 14 0
JUN-24 17900 P 0 0 0 0 0 | 0 0 0 1675 -141 21 0 | 2695 970 0 26 0
JUN-24 18000 P 0 0 0 0 0 | 0 0 0 1757 -143 21 0 | 2335 1033 0 783 0
JUN-24 18100 P 0 0 0 0 0 | 0 0 0 1840 -144 21 0 | 2796 996 0 48 0
JUN-24 18200 P 0 0 0 0 0 | 0 0 0 1923 -147 21 0 | 3375 1558 0 7 0
JUN-24 18300 P 0 0 0 0 0 | 0 0 0 2009 -147 21 0 | 2050 1264 0 20 0
JUN-24 18400 P 0 0 0 0 0 | 0 0 0 2095 -149 21 0 | 1814 1031 0 6 0
JUN-24 18500 P 0 0 0 0 0 | 0 0 0 2182 -150 21 0 | 1469 1394 0 11 0
JUN-24 18600 P 0 0 0 0 0 | 0 0 0 2270 -151 21 0 | 0 0 0 0 0
JUN-24 18700 P 0 0 0 0 0 | 0 0 0 2359 -152 21 0 | 1550 1115 0 13 0
JUN-24 18800 P 0 0 0 0 0 | 0 0 0 2449 -153 22 0 | 3600 1171 0 14 0
JUN-24 18900 P 0 0 0 0 0 | 0 0 0 2540 -154 22 0 | 0 0 0 0 0
JUN-24 19000 P 0 0 0 0 0 | 0 0 0 2632 -154 22 0 | 3342 1251 0 31 0
JUN-24 19100 P 0 0 0 0 0 | 0 0 0 2724 -155 22 0 | 0 0 0 0 0
JUN-24 19200 P 0 0 0 0 0 | 0 0 0 2817 -155 22 0 | 0 0 0 0 0
JUN-24 19300 P 0 0 0 0 0 | 0 0 0 2910 -156 22 0 | 0 0 0 0 0
JUN-24 19400 P 0 0 0 0 0 | 0 0 0 3004 -157 22 0 | 2940 2940 0 1 0
JUN-24 19500 P 0 0 0 0 0 | 0 0 0 3098 -158 22 0 | 3050 3045 0 9 0
JUN-24 19600 P 0 0 0 0 0 | 0 0 0 3193 -158 22 0 | 2904 1600 0 5 0
JUN-24 19700 P 0 0 0 0 0 | 0 0 0 3289 -158 22 0 | 0 0 0 0 0
JUN-24 19800 P 0 0 0 0 0 | 0 0 0 3385 -158 22 0 | 1382 1382 0 4 0
JUN-24 19900 P 0 0 0 0 0 | 0 0 0 3481 -158 22 0 | 0 0 0 0 0
JUN-24 20000 P 0 0 0 0 0 | 0 0 0 3577 -159 22 0 | 3525 1800 0 2 0
JUN-24 20200 P 0 0 0 0 0 | 0 0 0 3771 -159 22 0 | 0 0 0 0 0
JUN-24 20400 P 0 0 0 0 0 | 0 0 0 3966 -159 22 0 | 0 0 0 0 0
JUN-24 20600 P 0 0 0 0 0 | 0 0 0 4162 -159 22 0 | 0 0 0 0 0
JUN-24 20800 P 0 0 0 0 0 | 0 0 0 4358 -160 22 0 | 0 0 0 0 0
JUN-24 21000 P 0 0 0 0 0 | 0 0 0 4556 -159 23 0 | 4710 2236 0 26 0
JUN-24 21200 P 0 0 0 0 0 | 0 0 0 4753 -159 22 0 | 0 0 0 0 0
JUN-24 21400 P 0 0 0 0 0 | 0 0 0 4951 -159 22 0 | 5100 5070 0 10 0
JUN-24 21600 P 0 0 0 0 0 | 0 0 0 5150 -159 23 0 | 4600 4600 0 1 0
JUN-24 21800 P 0 0 0 0 0 | 0 0 0 5349 -158 23 0 | 0 0 0 0 0
JUN-24 22000 P 0 0 0 0 0 | 0 0 0 5548 -158 23 0 | 5350 2459 0 2 0
JUN-24 22200 P 0 0 0 0 0 | 0 0 0 5747 -158 23 0 | 0 0 0 0 0
JUN-24 22400 P 0 0 0 0 0 | 0 0 0 5946 -159 23 0 | 0 0 0 0 0
JUN-24 22600 P 0 0 0 0 0 | 0 0 0 6145 -159 23 0 | 0 0 0 0 0
JUN-24 22800 P 0 0 0 0 0 | 0 0 0 6345 -159 23 0 | 0 0 0 0 0
JUN-24 23000 P 0 0 0 0 0 | 0 0 0 6545 -158 24 0 | 6006 4345 0 3 0
JUN-24 23200 P 0 0 0 0 0 | 0 0 0 6744 -159 23 0 | 6230 5217 0 7 0
JUN-24 23400 P 0 0 0 0 0 | 0 0 0 6944 -158 23 0 | 6485 6485 0 1 0
JUN-24 23600 P 0 0 0 0 0 | 0 0 0 7144 -158 24 0 | 0 0 0 0 0
JUN-24 23800 P 0 0 0 0 0 | 0 0 0 7344 -158 24 0 | 6038 3800 0 0 0
JUN-24 24000 P 0 0 0 0 0 | 0 0 0 7544 -158 25 0 | 0 0 0 0 0
JUN-24 24200 P 0 0 0 0 0 | 0 0 0 7743 -159 0 0 | 0 0 0 0 0
JUN-24 24400 P 0 0 0 0 0 | 0 0 0 7943 -159 0 0 | 0 0 0 0 0
JUN-24 24800 P 0 0 0 0 0 | 0 0 0 8343 -158 0 0 | 0 0 0 0 0
JUN-24 25200 P 0 0 0 0 0 | 0 0 0 8743 -158 0 0 | 0 0 0 0 0
JUN-24 25600 P 0 0 0 0 0 | 0 0 0 9143 -158 0 0 | 0 0 0 0 0
JUN-24 26000 P 0 0 0 0 0 | 0 0 0 9543 -158 0 0 | 0 0 0 0 0
JUN-24 26400 P 0 0 0 0 0 | 0 0 0 9943 -158 0 0 | 0 0 0 0 0
JUN-24 26800 P 0 0 0 0 0 | 0 0 0 10343 -158 0 0 | 0 0 0 6 0
JUN-24 27200 P 0 0 0 0 0 | 0 0 0 10743 -158 0 0 | 0 0 0 0 0
JUN-24 27600 P 0 0 0 0 0 | 0 0 0 11143 -158 0 0 | 0 0 0 0 0
JUN-24 28000 P 0 0 0 0 0 | 0 0 0 11543 -158 0 0 | 0 0 0 0 0
JUN-24 28400 P 0 0 0 0 0 | 0 0 0 11943 -158 0 0 | 0 0 0 0 0
JUN-24 28800 P 0 0 0 0 0 | 0 0 0 12343 -158 0 0 | 0 0 0 0 0
JUN-24 29200 P 0 0 0 0 0 | 0 0 0 12743 -158 0 0 | 0 0 0 0 0
JUN-24 29600 P 0 0 0 0 0 | 0 0 0 13143 -158 0 0 | 0 0 0 0 0
JUN-24 30000 P 0 0 0 0 0 | 0 0 0 13543 -158 0 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 503 | TOTAL PUT 511 8565 +303
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 1370 23356 +911
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 13100 C - - - - - | 0 0 0 3276 - 23 0 | 0 0 0 0 -
JUL-24 13200 C - - - - - | 0 0 0 3182 - 23 0 | 0 0 0 0 -
JUL-24 13300 C - - - - - | 0 0 0 3089 - 23 0 | 0 0 0 0 -
JUL-24 13400 C - - - - - | 0 0 0 2996 - 23 0 | 0 0 0 0 -
JUL-24 13500 C - - - - - | 0 0 0 2903 - 23 0 | 0 0 0 0 -
JUL-24 13600 C - - - - - | 0 0 0 2812 - 23 0 | 0 0 0 0 -
JUL-24 13700 C - - - - - | 0 0 0 2721 - 23 0 | 0 0 0 0 -
JUL-24 13800 C - - - - - | 0 0 0 2631 - 22 0 | 0 0 0 0 -
JUL-24 13900 C - - - - - | 0 0 0 2543 - 22 0 | 0 0 0 0 -
JUL-24 14000 C - - - - - | 0 0 0 2455 - 22 0 | 0 0 0 0 -
JUL-24 14100 C - - - - - | 0 0 0 2368 - 22 0 | 0 0 0 0 -
JUL-24 14200 C - - - - - | 0 0 0 2282 - 22 0 | 0 0 0 0 -
JUL-24 14300 C - - - - - | 0 0 0 2197 - 22 0 | 0 0 0 0 -
JUL-24 14400 C - - - - - | 0 0 0 2114 - 22 0 | 0 0 0 0 -
JUL-24 14500 C - - - - - | 0 0 0 2031 - 22 0 | 0 0 0 0 -
JUL-24 14600 C - - - - - | 0 0 0 1950 - 22 0 | 0 0 0 0 -
JUL-24 14700 C - - - - - | 0 0 0 1871 - 22 0 | 0 0 0 0 -
JUL-24 14800 C - - - - - | 0 0 0 1793 - 22 0 | 0 0 0 0 -
JUL-24 14900 C - - - - - | 0 0 0 1716 - 22 0 | 0 0 0 0 -
JUL-24 15000 C - - - - - | 0 0 0 1641 - 22 0 | 0 0 0 0 -
JUL-24 15100 C - - - - - | 0 0 0 1567 - 22 0 | 0 0 0 0 -
JUL-24 15200 C - - - - - | 0 0 0 1495 - 22 0 | 0 0 0 0 -
JUL-24 15300 C - - - - - | 0 0 0 1425 - 21 0 | 0 0 0 0 -
JUL-24 15400 C - - - - - | 0 0 0 1356 - 21 0 | 0 0 0 0 -
JUL-24 15500 C - - - - - | 0 0 0 1289 - 21 0 | 0 0 0 0 -
JUL-24 15600 C - - - - - | 0 0 0 1224 - 21 0 | 0 0 0 0 -
JUL-24 15700 C - - - - - | 0 0 0 1161 - 21 0 | 0 0 0 0 -
JUL-24 15800 C - - - - - | 0 0 0 1100 - 21 0 | 0 0 0 0 -
JUL-24 15900 C - - - - - | 0 0 0 1040 - 21 0 | 0 0 0 0 -
JUL-24 16000 C - - - - - | 0 0 0 983 - 21 0 | 0 0 0 0 -
JUL-24 16100 C - - - - - | 0 0 0 922 - 21 0 | 0 0 0 0 -
JUL-24 16200 C - - - - - | 0 0 0 871 - 21 0 | 0 0 0 0 -
JUL-24 16300 C - - - - - | 0 0 0 822 - 21 0 | 0 0 0 0 -
JUL-24 16400 C - - - - - | 726 726 725 777 - 21 10 | 726 725 10 10 -
JUL-24 16500 C - - - - - | 0 0 0 733 - 21 0 | 0 0 0 0 -
JUL-24 16600 C - - - - - | 0 0 0 689 - 21 0 | 0 0 0 0 -
JUL-24 16700 C - - - - - | 0 0 0 649 - 21 0 | 0 0 0 0 -
JUL-24 16800 C - - - - - | 0 0 0 610 - 21 0 | 0 0 0 0 -
JUL-24 16900 C - - - - - | 0 0 0 572 - 21 0 | 0 0 0 0 -
JUL-24 17000 C - - - - - | 0 0 0 537 - 21 0 | 0 0 0 0 -
JUL-24 17100 C - - - - - | 0 0 0 505 - 21 0 | 0 0 0 0 -
JUL-24 17200 C - - - - - | 0 0 0 474 - 21 0 | 0 0 0 0 -
JUL-24 17300 C - - - - - | 0 0 0 441 - 21 0 | 0 0 0 0 -
JUL-24 17400 C - - - - - | 0 0 0 413 - 21 0 | 0 0 0 0 -
JUL-24 17500 C - - - - - | 0 0 0 388 - 21 0 | 0 0 0 0 -
JUL-24 17600 C - - - - - | 0 0 0 363 - 21 0 | 0 0 0 0 -
JUL-24 17700 C - - - - - | 0 0 0 340 - 21 0 | 0 0 0 0 -
JUL-24 17800 C - - - - - | 0 0 0 317 - 21 0 | 0 0 0 0 -
JUL-24 17900 C - - - - - | 272 272 272 296 - 21 7 | 272 272 7 7 -
JUL-24 18000 C - - - - - | 0 0 0 277 - 21 0 | 0 0 0 0 -
JUL-24 18100 C - - - - - | 0 0 0 257 - 21 0 | 0 0 0 0 -
JUL-24 18200 C - - - - - | 0 0 0 238 - 21 0 | 0 0 0 0 -
JUL-24 18300 C - - - - - | 0 0 0 221 - 21 0 | 0 0 0 0 -
JUL-24 18400 C - - - - - | 0 0 0 206 - 21 0 | 0 0 0 0 -
JUL-24 18500 C - - - - - | 0 0 0 192 - 21 0 | 0 0 0 0 -
JUL-24 18600 C - - - - - | 0 0 0 180 - 21 0 | 0 0 0 0 -
JUL-24 18700 C - - - - - | 0 0 0 167 - 21 0 | 0 0 0 0 -
JUL-24 18800 C - - - - - | 0 0 0 155 - 22 0 | 0 0 0 0 -
JUL-24 18900 C - - - - - | 0 0 0 144 - 22 0 | 0 0 0 0 -
JUL-24 19000 C - - - - - | 0 0 0 135 - 22 0 | 0 0 0 0 -
JUL-24 19100 C - - - - - | 0 0 0 123 - 22 0 | 0 0 0 0 -
JUL-24 19200 C - - - - - | 0 0 0 114 - 22 0 | 0 0 0 0 -
JUL-24 19300 C - - - - - | 0 0 0 106 - 22 0 | 0 0 0 0 -
JUL-24 19400 C - - - - - | 97 97 97 97 - 22 1 | 97 97 1 1 -
JUL-24 19500 C - - - - - | 0 0 0 92 - 22 0 | 0 0 0 0 -
JUL-24 19600 C - - - - - | 80 92 80 85 - 22 2 | 92 80 2 2 -
JUL-24 19700 C - - - - - | 73 98 73 77 - 22 26 | 98 73 26 26 -
TOTAL CALL 0 | TOTAL CALL 46 | TOTAL CALL 46 46 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
JUL-24 13100 P - - - - - | 52 55 52 45 - 23 13 | 55 52 13 13 -
JUL-24 13200 P - - - - - | 58 60 58 51 - 23 11 | 60 58 11 11 -
JUL-24 13300 P - - - - - | 0 0 0 58 - 23 0 | 0 0 0 0 -
JUL-24 13400 P - - - - - | 0 0 0 65 - 23 0 | 0 0 0 0 -
JUL-24 13500 P - - - - - | 0 0 0 72 - 23 0 | 0 0 0 0 -
JUL-24 13600 P - - - - - | 0 0 0 81 - 23 0 | 0 0 0 0 -
JUL-24 13700 P - - - - - | 95 95 95 93 - 23 1 | 95 95 1 1 -
JUL-24 13800 P - - - - - | 0 0 0 104 - 23 0 | 0 0 0 0 -
JUL-24 13900 P - - - - - | 0 0 0 114 - 23 0 | 0 0 0 0 -
JUL-24 14000 P - - - - - | 0 0 0 124 - 22 0 | 0 0 0 0 -
JUL-24 14100 P - - - - - | 0 0 0 137 - 22 0 | 0 0 0 0 -
JUL-24 14200 P - - - - - | 0 0 0 151 - 22 0 | 0 0 0 0 -
JUL-24 14300 P - - - - - | 0 0 0 166 - 22 0 | 0 0 0 0 -
JUL-24 14400 P - - - - - | 0 0 0 183 - 22 0 | 0 0 0 0 -
JUL-24 14500 P - - - - - | 0 0 0 200 - 22 0 | 0 0 0 0 -
JUL-24 14600 P - - - - - | 0 0 0 213 - 22 0 | 0 0 0 0 -
JUL-24 14700 P - - - - - | 230 230 230 233 - 22 1 | 230 230 1 1 -
JUL-24 14800 P - - - - - | 0 0 0 254 - 22 0 | 0 0 0 0 -
JUL-24 14900 P - - - - - | 281 281 281 276 - 21 1 | 281 281 1 1 -
JUL-24 15000 P - - - - - | 0 0 0 300 - 21 0 | 0 0 0 0 -
JUL-24 15100 P - - - - - | 0 0 0 326 - 21 0 | 0 0 0 0 -
JUL-24 15200 P - - - - - | 0 0 0 353 - 21 0 | 0 0 0 0 -
JUL-24 15300 P - - - - - | 0 0 0 383 - 21 0 | 0 0 0 0 -
JUL-24 15400 P - - - - - | 405 405 405 413 - 21 1 | 405 405 1 1 -
JUL-24 15500 P - - - - - | 437 437 437 446 - 21 1 | 437 437 1 1 -
JUL-24 15600 P - - - - - | 481 481 481 484 - 21 1 | 481 481 1 1 -
JUL-24 15700 P - - - - - | 512 512 512 520 - 21 1 | 512 512 1 1 -
JUL-24 15800 P - - - - - | 552 552 552 560 - 21 1 | 552 552 1 1 -
JUL-24 15900 P - - - - - | 662 665 588 605 - 21 3 | 665 588 3 3 -
JUL-24 16000 P - - - - - | 638 642 638 646 - 21 2 | 642 638 2 2 -
JUL-24 16100 P - - - - - | 678 678 678 691 - 21 1 | 678 678 1 1 -
JUL-24 16200 P - - - - - | 730 730 723 741 - 21 2 | 730 723 2 2 -
JUL-24 16300 P - - - - - | 770 770 770 793 - 21 1 | 770 770 1 1 -
JUL-24 16400 P - - - - - | 845 845 836 846 - 21 2 | 845 836 2 2 -
JUL-24 16500 P - - - - - | 883 892 883 899 - 21 2 | 892 883 2 2 -
JUL-24 16600 P - - - - - | 954 954 954 958 - 21 1 | 954 954 1 1 -
JUL-24 16700 P - - - - - | 1010 1010 1010 1015 - 21 1 | 1010 1010 1 1 -
JUL-24 16800 P - - - - - | 0 0 0 1075 - 21 0 | 0 0 0 0 -
JUL-24 16900 P - - - - - | 0 0 0 1138 - 21 0 | 0 0 0 0 -
JUL-24 17000 P - - - - - | 0 0 0 1204 - 21 0 | 0 0 0 0 -
JUL-24 17100 P - - - - - | 0 0 0 1271 - 21 0 | 0 0 0 0 -
JUL-24 17200 P - - - - - | 0 0 0 1344 - 21 0 | 0 0 0 0 -
JUL-24 17300 P - - - - - | 0 0 0 1414 - 21 0 | 0 0 0 0 -
JUL-24 17400 P - - - - - | 0 0 0 1486 - 21 0 | 0 0 0 0 -
JUL-24 17500 P - - - - - | 0 0 0 1559 - 21 0 | 0 0 0 0 -
JUL-24 17600 P - - - - - | 0 0 0 1634 - 21 0 | 0 0 0 0 -
JUL-24 17700 P - - - - - | 0 0 0 1710 - 21 0 | 0 0 0 0 -
JUL-24 17800 P - - - - - | 0 0 0 1787 - 21 0 | 0 0 0 0 -
JUL-24 17900 P - - - - - | 0 0 0 1866 - 21 0 | 0 0 0 0 -
JUL-24 18000 P - - - - - | 0 0 0 1946 - 21 0 | 0 0 0 0 -
JUL-24 18100 P - - - - - | 0 0 0 2027 - 21 0 | 0 0 0 0 -
JUL-24 18200 P - - - - - | 0 0 0 2109 - 21 0 | 0 0 0 0 -
JUL-24 18300 P - - - - - | 0 0 0 2193 - 21 0 | 0 0 0 0 -
JUL-24 18400 P - - - - - | 0 0 0 2277 - 21 0 | 0 0 0 0 -
JUL-24 18500 P - - - - - | 0 0 0 2362 - 21 0 | 0 0 0 0 -
JUL-24 18600 P - - - - - | 0 0 0 2449 - 21 0 | 0 0 0 0 -
JUL-24 18700 P - - - - - | 0 0 0 2536 - 21 0 | 0 0 0 0 -
JUL-24 18800 P - - - - - | 0 0 0 2624 - 22 0 | 0 0 0 0 -
JUL-24 18900 P - - - - - | 0 0 0 2713 - 22 0 | 0 0 0 0 -
JUL-24 19000 P - - - - - | 0 0 0 2802 - 22 0 | 0 0 0 0 -
JUL-24 19100 P - - - - - | 0 0 0 2892 - 22 0 | 0 0 0 0 -
JUL-24 19200 P - - - - - | 0 0 0 2983 - 22 0 | 0 0 0 0 -
JUL-24 19300 P - - - - - | 0 0 0 3075 - 22 0 | 0 0 0 0 -
JUL-24 19400 P - - - - - | 0 0 0 3167 - 22 0 | 0 0 0 0 -
JUL-24 19500 P - - - - - | 0 0 0 3259 - 22 0 | 0 0 0 0 -
JUL-24 19600 P - - - - - | 0 0 0 3353 - 22 0 | 0 0 0 0 -
JUL-24 19700 P - - - - - | 0 0 0 3446 - 22 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 47 | TOTAL PUT 47 47 0
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 93 93 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 10000 C 0 0 0 0 0 | 0 0 0 6335 +171 25 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 6235 +171 24 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 6135 +170 24 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 6036 +171 24 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 5936 +170 24 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 5837 +171 24 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 5738 +171 24 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 5638 +170 24 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 5539 +170 24 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 5440 +170 24 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 5341 +170 24 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 5243 +170 24 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 5144 +170 24 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 5046 +170 24 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 4948 +170 24 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 4850 +170 24 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 4752 +169 23 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 4654 +168 23 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 4557 +168 23 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 4460 +167 23 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 4364 +167 23 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 4268 +167 23 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 4172 +166 23 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 4076 +165 23 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 3982 +165 23 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 3887 +164 23 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 3793 +163 23 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 3700 +162 23 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 3607 +161 23 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 3515 +160 23 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 3423 +159 23 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 3333 +158 23 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 3242 +156 23 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 3153 +155 23 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 3065 +154 23 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 2977 +152 23 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 2890 +150 22 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 2804 +148 22 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 2719 +146 22 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 2635 +144 22 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 2553 +143 22 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 2471 +141 22 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 2390 +138 22 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 2311 +136 22 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 2232 +133 22 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 2155 +131 22 0 | 0 0 0 0 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 2080 +129 22 0 | 1598 1598 0 13 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 2005 +126 22 0 | 1918 1911 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 1932 +123 22 0 | 2096 1864 0 10 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 1860 +120 22 0 | 2048 1115 0 8 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 1790 +118 22 0 | 2312 1252 0 28 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 1721 +115 22 0 | 1900 1840 0 5 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 1653 +111 22 0 | 2252 981 0 3 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 1587 +108 22 0 | 1655 1655 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 1523 +106 22 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 1460 +103 22 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 1398 +99 21 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 1338 +96 21 0 | 0 0 0 0 0
SEP-24 15800 C 1162 1162 1162 1162 1 | 0 0 0 1280 +98 21 0 | 1162 1162 1 1 +1
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 1223 +90 21 0 | 0 0 0 0 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1165 +93 21 0 | 1482 1090 0 6 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 1111 +83 21 0 | 0 0 0 0 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 1060 +74 21 0 | 1244 594 0 103 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 1010 +73 21 0 | 1164 1140 0 0 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 964 +72 21 0 | 896 886 0 15 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 919 +65 21 0 | 1200 750 0 111 0
SEP-24 16600 C 0 0 0 0 0 | 893 893 887 876 +66 21 12 | 893 813 12 17 +12
SEP-24 16700 C 0 0 0 0 0 | 0 0 0 830 +61 21 0 | 1297 793 0 7 0
SEP-24 16800 C 0 0 0 0 0 | 0 0 0 792 +60 21 0 | 1060 733 0 9 0
SEP-24 16900 C 0 0 0 0 0 | 0 0 0 749 +54 21 0 | 747 699 0 10 0
SEP-24 17000 C 0 0 0 0 0 | 0 0 0 714 +54 21 0 | 1088 430 0 102 0
SEP-24 17100 C 0 0 0 0 0 | 0 0 0 681 +54 21 0 | 1364 1364 0 1 0
SEP-24 17200 C 0 0 0 0 0 | 650 650 650 643 +48 21 3 | 1035 638 3 8 +2
SEP-24 17300 C 0 0 0 0 0 | 0 0 0 605 +41 21 0 | 1538 498 0 79 0
SEP-24 17400 C 0 0 0 0 0 | 599 599 588 585 +50 21 9 | 956 405 9 315 +6
SEP-24 17500 C 0 0 0 0 0 | 553 553 553 550 +43 21 3 | 1554 290 3 43 0
SEP-24 17600 C 0 0 0 0 0 | 0 0 0 522 +41 21 0 | 707 475 0 65 0
SEP-24 17700 C 0 0 0 0 0 | 509 509 509 498 +42 21 3 | 1554 456 3 60 +3
SEP-24 17800 C 0 0 0 0 0 | 0 0 0 475 +39 21 0 | 1579 425 0 363 0
SEP-24 17900 C 0 0 0 0 0 | 460 460 448 443 +32 21 6 | 1528 448 6 78 +6
SEP-24 18000 C 0 0 0 0 0 | 429 429 429 425 +38 21 3 | 1553 240 3 38 +3
SEP-24 18100 C 0 0 0 0 0 | 0 0 0 399 +33 21 0 | 1513 404 0 5 0
SEP-24 18200 C 0 0 0 0 0 | 0 0 0 377 +28 21 0 | 1512 450 0 8 0
SEP-24 18300 C 0 0 0 0 0 | 0 0 0 348 +19 21 0 | 486 465 0 15 0
SEP-24 18400 C 0 0 0 0 0 | 379 379 379 336 +27 21 8 | 1435 379 8 29 +8
SEP-24 18500 C 0 0 0 0 0 | 0 0 0 323 +32 21 0 | 1388 182 0 9 0
SEP-24 18600 C 0 0 0 0 0 | 0 0 0 301 +26 21 0 | 420 324 0 2 0
SEP-24 18700 C 0 0 0 0 0 | 0 0 0 283 +24 21 0 | 263 164 0 2 0
SEP-24 18800 C 0 0 0 0 0 | 0 0 0 267 +23 21 0 | 482 153 0 11 0
SEP-24 18900 C 0 0 0 0 0 | 0 0 0 252 +22 21 0 | 545 200 0 6 0
SEP-24 19000 C 0 0 0 0 0 | 255 255 255 237 +21 21 7 | 1150 100 7 27 +7
SEP-24 19100 C 0 0 0 0 0 | 240 240 240 223 +19 21 1 | 443 240 1 15 +1
SEP-24 19200 C 0 0 0 0 0 | 0 0 0 210 +19 21 0 | 778 125 0 13 0
SEP-24 19300 C 0 0 0 0 0 | 0 0 0 197 +17 21 0 | 267 186 0 1 0
SEP-24 19400 C 0 0 0 0 0 | 174 174 174 186 +17 21 1 | 952 174 1 211 +1
SEP-24 19500 C 0 0 0 0 0 | 0 0 0 174 +15 21 0 | 488 201 0 69 0
SEP-24 19600 C 0 0 0 0 0 | 0 0 0 164 +15 21 0 | 905 144 0 16 0
SEP-24 19700 C 0 0 0 0 0 | 0 0 0 154 +14 21 0 | 295 197 0 1 0
SEP-24 19800 C 0 0 0 0 0 | 0 0 0 144 +12 21 0 | 378 257 0 1 0
SEP-24 19900 C 0 0 0 0 0 | 0 0 0 136 +13 21 0 | 452 176 0 1 0
SEP-24 20000 C 0 0 0 0 0 | 0 0 0 127 +11 21 0 | 778 79 0 799 0
SEP-24 20200 C 0 0 0 0 0 | 0 0 0 112 +10 22 0 | 270 82 0 14 0
SEP-24 20400 C 0 0 0 0 0 | 0 0 0 98 +9 22 0 | 199 80 0 330 0
SEP-24 20600 C 0 0 0 0 0 | 0 0 0 86 +8 22 0 | 445 88 0 5 0
SEP-24 20800 C 0 0 0 0 0 | 0 0 0 75 +7 22 0 | 190 89 0 1 0
SEP-24 21000 C 0 0 0 0 0 | 0 0 0 66 +6 22 0 | 531 44 0 18 0
SEP-24 21200 C 0 0 0 0 0 | 0 0 0 57 +5 22 0 | 439 90 0 22 0
SEP-24 21400 C 0 0 0 0 0 | 0 0 0 50 +4 22 0 | 330 80 0 2 0
SEP-24 21600 C 0 0 0 0 0 | 0 0 0 44 +4 22 0 | 87 87 0 4 0
SEP-24 21800 C 0 0 0 0 0 | 0 0 0 38 +3 22 0 | 276 89 0 69 0
SEP-24 22000 C 0 0 0 0 0 | 40 43 40 33 +3 22 2 | 227 40 2 215 +2
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 29 +3 22 0 | 269 40 0 12 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 25 +2 22 0 | 244 36 0 18 0
SEP-24 22600 C 0 0 0 0 0 | 33 33 33 22 +2 22 1 | 226 33 1 35 +1
TOTAL CALL 1 | TOTAL CALL 59 | TOTAL CALL 60 3499 +53
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 23 23 0 13 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 0 0 0 0 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 0 0 0 0 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 0 0 0 0 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 0 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 0 0 0 0 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 0 0 0 0 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 0 0 0 0 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 19 -2 23 0 | 58 53 0 1 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 21 -3 23 0 | 0 0 0 0 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 24 -3 23 0 | 0 0 0 0 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 27 -4 23 0 | 0 0 0 0 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 31 -4 23 0 | 202 61 0 36 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 35 -4 23 0 | 117 117 0 1 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 39 -5 23 0 | 84 60 0 21 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 43 -6 23 0 | 109 72 0 4 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 49 -6 23 0 | 200 176 0 4 0
SEP-24 12500 P 0 0 0 0 0 | 77 77 77 54 -7 23 1 | 130 77 1 2 +1
SEP-24 12600 P 0 0 0 0 0 | 83 83 83 60 -8 23 2 | 222 83 2 30 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 67 -9 23 0 | 358 255 0 2 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 74 -10 23 0 | 406 94 0 29 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 82 -11 23 0 | 244 126 0 9 0
SEP-24 13000 P 0 0 0 0 0 | 107 107 107 90 -12 23 1 | 370 107 1 30 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 100 -13 23 0 | 0 0 0 0 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 109 -15 23 0 | 419 126 0 29 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 120 -16 23 0 | 539 213 0 551 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 132 -17 23 0 | 299 233 0 17 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 144 -19 23 0 | 542 154 0 38 0
SEP-24 13600 P 0 0 0 0 0 | 0 0 0 157 -21 22 0 | 296 168 0 1 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 171 -23 22 0 | 616 168 0 7 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 186 -25 22 0 | 411 175 0 15 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 202 -27 22 0 | 193 193 0 1 0
SEP-24 14000 P 0 0 0 0 0 | 232 232 232 220 -28 22 1 | 710 232 1 13 -1
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 238 -30 22 0 | 464 229 0 43 0
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 265 -33 22 0 | 545 242 0 2 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 285 -37 22 0 | 922 371 0 105 0
SEP-24 14400 P 0 0 0 0 0 | 0 0 0 305 -42 22 0 | 980 276 0 145 0
SEP-24 14500 P 0 0 0 0 0 | 325 325 325 327 -42 22 1 | 900 287 1 81 0
SEP-24 14600 P 0 0 0 0 0 | 0 0 0 350 -44 22 0 | 1058 338 0 11 0
SEP-24 14700 P 0 0 0 0 0 | 0 0 0 374 -47 22 0 | 1068 386 0 11 0
SEP-24 14800 P 0 0 0 0 0 | 0 0 0 406 -42 22 0 | 510 392 0 17 0
SEP-24 14900 P 0 0 0 0 0 | 0 0 0 432 -46 22 0 | 584 435 0 12 0
SEP-24 15000 P 0 0 0 0 0 | 440 440 440 452 -57 22 1 | 1040 397 1 131 0
SEP-24 15100 P 0 0 0 0 0 | 0 0 0 489 -52 22 0 | 0 0 0 0 0
SEP-24 15200 P 0 0 0 0 0 | 503 506 502 517 -58 22 9 | 1122 502 9 42 +9
SEP-24 15300 P 0 0 0 0 0 | 532 532 532 558 -54 22 3 | 1355 532 3 30 0
SEP-24 15400 P 0 0 0 0 0 | 572 572 570 593 -56 22 6 | 614 550 6 12 +6
SEP-24 15500 P 0 0 0 0 0 | 606 606 606 629 -57 22 3 | 1500 606 3 10 +3
SEP-24 15600 P 0 0 0 0 0 | 0 0 0 668 -61 22 0 | 694 694 0 5 0
SEP-24 15700 P 0 0 0 0 0 | 682 684 682 702 -71 21 9 | 738 682 9 14 +9
SEP-24 15800 P 0 0 0 0 0 | 724 724 724 750 -70 21 3 | 1070 724 3 8 +3
SEP-24 15900 P 0 0 0 0 0 | 764 764 764 784 -84 21 3 | 806 764 3 8 +3
SEP-24 16000 P 0 0 0 0 0 | 811 811 811 828 -88 21 3 | 1884 700 3 416 0
SEP-24 16100 P 0 0 0 0 0 | 879 879 879 882 -82 21 3 | 1000 730 3 9 +3
SEP-24 16200 P 0 0 0 0 0 | 918 918 903 930 -85 21 18 | 1284 903 18 30 +18
SEP-24 16300 P 0 0 0 0 0 | 923 982 923 979 -95 21 39 | 1004 923 39 44 +39
SEP-24 16400 P 1129 1129 1129 1129 2 | 1012 1012 1008 1029 -100 21 6 | 1129 1008 8 14 +8
SEP-24 16500 P 0 0 0 0 0 | 0 0 0 1091 -92 21 0 | 1215 956 0 10 0
SEP-24 16600 P 0 0 0 0 0 | 0 0 0 1132 -110 21 0 | 1325 935 0 5 0
SEP-24 16700 P 0 0 0 0 0 | 0 0 0 1200 -104 21 0 | 1500 1273 0 3 0
SEP-24 16800 P 0 0 0 0 0 | 0 0 0 1254 -113 21 0 | 1890 1890 0 1 0
SEP-24 16900 P 0 0 0 0 0 | 0 0 0 1315 -115 21 0 | 0 0 0 0 0
SEP-24 17000 P 0 0 0 0 0 | 0 0 0 1378 -123 21 0 | 1985 946 0 17 0
SEP-24 17100 P 0 0 0 0 0 | 0 0 0 1443 -125 21 0 | 1369 1369 0 1 0
SEP-24 17200 P 0 0 0 0 0 | 0 0 0 1517 -119 21 0 | 1715 1565 0 2 0
SEP-24 17300 P 0 0 0 0 0 | 0 0 0 1584 -122 21 0 | 0 0 0 0 0
SEP-24 17400 P 0 0 0 0 0 | 0 0 0 1653 -124 21 0 | 1600 1412 0 11 0
SEP-24 17500 P 0 0 0 0 0 | 0 0 0 1726 -122 21 0 | 1500 1460 0 15 0
SEP-24 17600 P 0 0 0 0 0 | 0 0 0 1794 -128 21 0 | 0 0 0 0 0
SEP-24 17700 P 0 0 0 0 0 | 0 0 0 1866 -130 21 0 | 1522 1522 0 1 0
SEP-24 17800 P 0 0 0 0 0 | 0 0 0 1940 -132 21 0 | 0 0 0 0 0
SEP-24 17900 P 0 0 0 0 0 | 0 0 0 2014 -134 21 0 | 1900 1900 0 1 0
SEP-24 18000 P 0 0 0 0 0 | 0 0 0 2090 -136 21 0 | 2130 2130 0 1 0
SEP-24 18100 P 0 0 0 0 0 | 0 0 0 2167 -138 21 0 | 0 0 0 0 0
SEP-24 18200 P 0 0 0 0 0 | 0 0 0 2245 -139 21 0 | 1850 1850 0 1 0
SEP-24 18300 P 0 0 0 0 0 | 0 0 0 2324 -141 21 0 | 3228 1945 0 4 0
SEP-24 18400 P 0 0 0 0 0 | 0 0 0 2404 -143 21 0 | 0 0 0 0 0
SEP-24 18500 P 0 0 0 0 0 | 0 0 0 2486 -143 21 0 | 0 0 0 0 0
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 2568 -145 21 0 | 2473 2473 0 5 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 2650 -147 21 0 | 0 0 0 0 0
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 2734 -148 21 0 | 3530 2620 0 5 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 2819 -149 21 0 | 0 0 0 0 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 2904 -150 21 0 | 2087 2058 0 2 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 2990 -152 21 0 | 0 0 0 0 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 3077 -152 21 0 | 0 0 0 0 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 3164 -154 21 0 | 0 0 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 3253 -154 21 0 | 0 0 0 0 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 3341 -156 21 0 | 0 0 0 0 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 3431 -156 21 0 | 0 0 0 0 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 3521 -157 21 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 3611 -159 21 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 3703 -158 21 0 | 0 0 0 0 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 3794 -160 21 0 | 0 0 0 0 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 3979 -161 22 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 4165 -162 22 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 4353 -163 22 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 4542 -164 22 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 4733 -165 22 0 | 4360 3471 0 0 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 4924 -166 22 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 5117 -167 22 0 | 4490 4490 0 1 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 5311 -167 22 0 | 0 0 0 0 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 5505 -168 22 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 5700 -168 22 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 5896 -168 22 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 6092 -169 22 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 6289 -169 22 0 | 6302 5100 0 8 0
TOTAL PUT 2 | TOTAL PUT 112 | TOTAL PUT 114 2163 +101
| MONTH PUT/CALL RATIO 1.90
| MONTH TOTAL 174 5662 +154
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 10000 C 0 0 0 0 0 | 0 0 0 6495 +163 25 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 6397 +163 25 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 6298 +162 25 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 6200 +162 25 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 6103 +163 25 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 6005 +163 25 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 5907 +163 25 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 5810 +163 25 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 5713 +163 25 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 5616 +162 25 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 5520 +163 25 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 5424 +163 25 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 5328 +163 25 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 5232 +162 25 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 5137 +162 24 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 5042 +162 24 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 4948 +162 24 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 4760 +161 24 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 4574 +160 24 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 4482 +160 24 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 4390 +159 24 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 4299 +159 24 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 4208 +158 24 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 4118 +158 24 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 4029 +157 24 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 3940 +156 24 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 3852 +156 24 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 3764 +155 24 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 3677 +153 23 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 3591 +153 23 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 3506 +152 23 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 3421 +150 23 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 3337 +149 23 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 3255 +149 23 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 3172 +147 23 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 3091 +146 23 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 3011 +145 23 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 2931 +143 23 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 2853 +142 23 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 2775 +140 23 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 2699 +138 23 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 2623 +136 23 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 2549 +135 23 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 2475 +133 23 0 | 0 0 0 0 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 2402 +130 23 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 2331 +129 22 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 2261 +127 22 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 2192 +125 22 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 2123 +122 22 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 2056 +120 22 0 | 1828 1428 0 0 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 1991 +119 22 0 | 2030 1985 0 140 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 1926 +116 22 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 1863 +114 22 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 1800 +111 22 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 1739 +109 22 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 1679 +106 22 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 1621 +104 22 0 | 1995 1695 0 64 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 1563 +109 22 0 | 0 0 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 1507 +106 22 0 | 1765 1080 0 219 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 1425 +83 21 0 | 1145 1097 0 25 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 1373 +78 21 0 | 1590 1006 0 151 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 1322 +66 21 0 | 1390 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1289 +80 21 0 | 1669 1328 0 30 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1240 +76 21 0 | 1575 850 0 9 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1194 +75 21 0 | 0 0 0 0 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1149 +73 21 0 | 1560 1560 0 1 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 1108 +73 21 0 | 1388 770 0 247 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 1062 +68 21 0 | 0 0 0 0 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 1022 +67 21 0 | 2610 673 0 9 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 977 +59 21 0 | 1000 1000 0 1 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 945 +63 21 0 | 1500 528 0 90 0
DEC-24 17300 C 870 870 870 870 1 | 910 910 910 905 +59 21 1 | 910 870 2 20 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 870 +57 21 0 | 845 840 0 20 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 836 +56 21 0 | 1072 647 0 540 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 803 +55 21 0 | 1670 630 0 30 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 770 +52 21 0 | 810 745 0 4 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 737 +48 21 0 | 1050 414 0 10 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 707 +47 21 0 | 840 695 0 3 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 677 +46 21 0 | 1702 373 0 840 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 650 +45 21 0 | 1208 346 0 6 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 622 +44 21 0 | 3022 590 0 77 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 597 +48 21 0 | 600 583 0 7 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 572 +46 21 0 | 1262 557 0 319 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 549 +47 21 0 | 701 358 0 47 0
DEC-24 18600 C 0 0 0 0 0 | 574 574 574 543 +64 22 1 | 707 495 1 24 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 520 +63 22 0 | 432 267 0 1 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 498 +62 22 0 | 704 398 0 401 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 477 +61 22 0 | 619 454 0 41 0
DEC-24 19000 C 0 0 0 0 0 | 482 482 482 457 +54 22 1 | 1240 233 1 16 +1
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 438 +52 22 0 | 484 330 0 2 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 419 +58 22 0 | 582 450 0 5 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 401 +57 22 0 | 276 210 0 0 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 384 +57 22 0 | 415 415 0 20 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 367 +55 22 0 | 518 318 0 3 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 351 +54 22 0 | 0 0 0 0 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 336 +54 22 0 | 234 177 0 0 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 321 +53 22 0 | 2060 312 0 1 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 307 +52 22 0 | 378 200 0 22 0
DEC-24 20000 C 0 0 0 0 0 | 283 283 283 294 +52 22 1 | 3260 166 1 233 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 268 +49 22 0 | 335 139 0 15 0
DEC-24 20400 C 0 0 0 0 0 | 240 240 240 237 +40 22 1 | 3050 180 1 10 0
DEC-24 20600 C 0 0 0 0 0 | 0 0 0 223 +46 22 0 | 0 0 0 0 0
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 203 +44 22 0 | 305 111 0 2 0
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 168 +40 22 0 | 2775 177 0 18 0
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 135 +32 22 0 | 2583 175 0 2 0
DEC-24 22000 C 0 0 0 0 0 | 0 0 0 111 +29 22 0 | 2329 70 0 8 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 95 +30 22 0 | 2164 92 0 7 0
DEC-24 22800 C 0 0 0 0 0 | 74 82 74 78 +27 22 11 | 2073 74 11 35 +11
DEC-24 23200 C 0 0 0 0 0 | 66 66 66 64 +24 22 3 | 1922 45 3 45 +3
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 52 +21 22 0 | 1726 55 0 145 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 44 +19 22 0 | 118 44 0 14 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 35 +16 22 0 | 53 53 0 1 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 29 +14 22 0 | 82 81 0 10 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 24 +13 22 0 | 1124 89 0 9 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 19 +10 22 0 | 39 39 0 1 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 16 +9 22 0 | 32 30 0 195 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 13 +8 22 0 | 70 70 0 50 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 10 +6 22 0 | 1500 220 0 5 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 8 +5 22 0 | 27 17 0 2 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 7 +5 23 0 | 0 0 0 0 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 6 +5 23 0 | 0 0 0 0 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 5 +4 23 0 | 0 0 0 0 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 530 23 0 81 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 278 150 0 1 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 246 246 0 1 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 233 170 0 14 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 19 | TOTAL CALL 20 4872 +15
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 10000 P 0 0 0 0 0 | 0 0 0 14 +2 26 0 | 103 56 0 7 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 15 +1 25 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 16 0 25 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 18 0 25 0 | 60 52 0 2 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 21 +1 25 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 23 +1 25 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 25 +1 25 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 28 +1 25 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 31 +1 25 0 | 110 63 0 1 0
DEC-24 10900 P 0 0 0 0 0 | 64 64 64 34 0 25 2 | 71 64 2 3 +2
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 39 +2 25 0 | 79 79 0 1 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 42 +1 25 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 46 +1 25 0 | 165 80 0 32 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 50 0 25 0 | 150 120 0 17 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 55 0 24 0 | 0 0 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 60 0 24 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 66 0 24 0 | 329 105 0 269 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 78 -1 24 0 | 363 188 0 5 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 92 -2 24 0 | 709 122 0 74 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 100 -2 24 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 108 -3 24 0 | 270 155 0 14 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 117 -3 24 0 | 205 197 0 9 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 126 -4 24 0 | 272 142 0 52 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 136 -4 24 0 | 458 174 0 456 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 147 -5 24 0 | 435 178 0 8 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 158 -6 24 0 | 191 183 0 1 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 170 -6 24 0 | 200 188 0 11 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 182 -7 24 0 | 295 196 0 10 0
DEC-24 13000 P 0 0 0 0 0 | 220 220 208 195 -9 23 3 | 500 208 3 12 +2
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 209 -9 23 0 | 410 216 0 20 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 224 -10 23 0 | 537 223 0 20 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 239 -12 23 0 | 410 236 0 5 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 255 -13 23 0 | 581 247 0 8 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 281 -5 23 0 | 0 0 0 300 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 290 -15 23 0 | 0 0 0 0 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 309 -16 23 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 329 -17 23 0 | 0 0 0 0 0
DEC-24 13900 P 370 373 370 373 9 | 346 346 339 349 -19 23 110 | 600 308 119 107 +1
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 371 -20 23 0 | 630 325 0 706 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 387 -28 23 0 | 0 0 0 0 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 408 -33 23 0 | 0 0 0 0 0
DEC-24 14300 P 0 0 0 0 0 | 430 430 430 431 -46 22 1 | 430 430 1 1 +1
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 458 -45 22 0 | 396 396 0 1 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 479 -51 22 0 | 1200 735 0 6 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 505 -53 22 0 | 1095 972 0 250 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 534 -49 22 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 561 -53 22 0 | 1350 505 0 4 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 591 -55 22 0 | 811 809 0 504 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 624 -55 22 0 | 1426 571 0 501 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 654 -59 22 0 | 0 0 0 0 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 687 -62 22 0 | 1330 843 0 1 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 734 -52 22 0 | 972 972 0 7 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 759 -66 22 0 | 1038 1038 0 105 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 801 -64 22 0 | 1163 765 0 403 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 840 -66 22 0 | 1440 940 0 1 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 875 -74 21 0 | 0 0 0 0 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 922 -71 22 0 | 1300 1013 0 118 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 974 -65 22 0 | 1352 817 0 7 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 1006 -80 21 0 | 1512 800 0 324 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 1056 -78 21 0 | 2030 914 0 11 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 1105 -79 21 0 | 2060 1245 0 13 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 1163 -73 22 0 | 1325 1089 0 254 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 1201 -88 21 0 | 1970 1440 0 1 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 1267 -76 21 0 | 1999 1175 0 16 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 1302 -97 21 0 | 1429 1418 0 10 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 1355 -110 21 0 | 1512 1512 0 1 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 1411 -107 21 0 | 1692 1378 0 0 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 1478 -99 21 0 | 0 0 0 0 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 1526 -110 21 0 | 2480 1215 0 130 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 1584 -114 21 0 | 0 0 0 0 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 1675 -87 21 0 | 2860 1463 0 4 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 1738 -88 21 0 | 0 0 0 0 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 1803 -89 21 0 | 0 0 0 0 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 1869 -89 22 0 | 0 0 0 0 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 1936 -90 22 0 | 1717 1715 0 32 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 2004 -91 22 0 | 0 0 0 0 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 2073 -92 22 0 | 0 0 0 0 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 2143 -93 22 0 | 0 0 0 0 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 2214 -94 22 0 | 3496 1638 0 27 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 2286 -95 22 0 | 2300 2030 0 1 0
DEC-24 18200 P 2470 2470 2470 2470 1 | 0 0 0 2359 -95 22 0 | 2470 2275 1 5 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 2433 -96 22 0 | 0 0 0 0 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 2508 -97 22 0 | 2290 2283 0 0 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 2584 -98 22 0 | 2600 2180 0 0 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 2661 -98 22 0 | 0 0 0 0 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 2738 -99 22 0 | 0 0 0 0 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 2816 -100 22 0 | 0 0 0 0 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 2895 -101 22 0 | 0 0 0 0 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 2975 -102 22 0 | 3272 1690 0 1 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 3056 -103 22 0 | 0 0 0 0 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 3137 -104 22 0 | 0 0 0 0 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 3219 -105 22 0 | 0 0 0 0 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 3302 -105 22 0 | 0 0 0 0 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 3385 -107 22 0 | 0 0 0 0 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 3469 -108 22 0 | 0 0 0 0 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 3554 -108 22 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 3639 -109 22 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 3725 -110 22 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 3812 -110 22 0 | 0 0 0 0 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 3986 -113 22 0 | 0 0 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 4163 -114 22 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 4341 -116 22 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 4521 -118 22 0 | 0 0 0 0 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 4886 -122 22 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 5257 -126 22 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 5633 -129 22 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 6013 -132 22 0 | 5048 5048 0 1 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 6396 -135 22 0 | 0 0 0 0 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 6782 -138 22 0 | 0 0 0 0 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 7170 -141 22 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 7561 -144 22 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 7953 -146 22 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 8347 -148 22 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 8741 -150 22 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 9137 -152 22 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 9534 -153 22 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 9931 -154 22 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 10328 -156 22 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 10726 -157 22 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 11125 -157 23 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 11524 -158 23 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 11923 -158 23 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 12322 -159 23 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 12721 -160 23 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 13120 -160 22 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 13520 -160 23 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 13920 -160 23 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 14319 -161 22 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 14719 -161 23 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 15119 -161 23 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 15519 -161 24 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 15919 -161 24 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 16318 -162 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 16718 -162 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 17118 -162 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 17518 -162 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 17918 -162 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 18318 -162 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 18718 -162 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 19118 -162 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 19518 -162 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 19918 -162 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 20318 -162 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 20718 -162 0 0 | 18240 11000 0 7 0
TOTAL PUT 10 | TOTAL PUT 116 | TOTAL PUT 126 4918 +6
| MONTH PUT/CALL RATIO 6.30
| MONTH TOTAL 146 9790 +21
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 12800 C 0 0 0 0 0 | 0 0 0 4044 +161 23 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 3959 +159 23 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 3875 +158 23 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 3791 +157 23 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 3709 +156 23 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 3627 +155 23 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 3545 +152 23 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 3465 +151 23 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 3385 +149 23 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 3306 +148 23 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 3228 +146 23 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 3151 +144 23 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 3075 +142 23 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 2999 +140 23 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 2925 +138 23 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 2851 +136 23 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 2778 +133 22 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 2707 +132 22 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 2636 +129 22 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 2566 +127 22 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 2497 +124 22 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 2429 +121 22 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 2362 +119 22 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 2296 +116 22 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 2231 +113 22 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 2167 +110 22 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2104 +107 22 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2042 +104 22 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 1981 +101 22 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 1922 +99 22 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 1863 +96 22 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 1805 +75 22 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 1749 +72 22 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 1692 +67 21 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 1640 +84 21 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 1564 +58 21 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 1521 +63 21 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 1468 +58 21 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 1418 +56 21 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 1375 +55 21 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1328 +52 21 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1284 +50 21 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1241 +48 21 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1200 +47 21 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1170 +56 21 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1116 +40 21 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1080 +41 21 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1055 +51 21 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1018 +49 21 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 996 +60 21 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 964 +60 21 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 931 +59 21 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 898 +56 21 0 | 0 0 0 0 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 865 +31 21 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 844 +39 21 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 815 +37 21 0 | 0 0 0 0 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 787 +36 21 0 | 0 0 0 0 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 760 +34 21 0 | 0 0 0 0 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 734 +33 21 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 708 +32 21 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 684 +31 21 0 | 0 0 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 660 +30 21 0 | 0 0 0 0 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 637 +29 21 0 | 0 0 0 0 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 614 +27 21 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 593 +27 21 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 571 +25 21 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 551 +24 21 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 531 +23 21 0 | 0 0 0 0 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 512 +22 21 0 | 0 0 0 0 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 494 +22 21 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 476 +21 21 0 | 0 0 0 0 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 459 +20 22 0 | 0 0 0 0 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 442 +19 22 0 | 0 0 0 0 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 410 +18 22 0 | 0 0 0 0 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 381 +17 22 0 | 0 0 0 0 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 353 +15 22 0 | 404 381 0 5 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 21 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 12800 P 0 0 0 0 0 | 0 0 0 246 -2 23 0 | 301 280 0 5 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 261 -4 23 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 277 -5 23 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 293 -6 23 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 311 -7 23 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 329 -8 23 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 347 -11 23 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 367 -12 23 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 387 -14 23 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 408 -15 23 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 430 -17 23 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 453 -19 23 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 477 -21 23 0 | 531 510 0 9 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 501 -23 23 0 | 0 0 0 0 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 527 -25 23 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 553 -27 23 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 580 -30 22 0 | 0 0 0 0 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 609 -31 22 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 638 -34 22 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 668 -36 22 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 699 -39 22 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 731 -49 22 0 | 647 647 0 1 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 753 -61 22 0 | 0 0 0 0 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 777 -72 22 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 826 -60 22 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 859 -65 22 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 912 -51 22 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 952 -51 22 0 | 0 0 0 0 0
MAR-25 15600 P 0 0 0 0 0 | 1021 1021 1021 988 -57 22 1 | 1021 1021 1 1 +1
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1029 -59 22 0 | 0 0 0 0 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1071 -61 22 0 | 0 0 0 0 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1116 -61 22 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1158 -66 22 0 | 0 0 0 0 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1204 -70 22 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1250 -71 22 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1296 -75 21 0 | 0 0 0 0 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1346 -76 21 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1399 -76 21 0 | 0 0 0 0 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1447 -83 21 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1499 -86 21 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1552 -116 21 0 | 0 0 0 0 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1634 -91 22 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1691 -77 22 0 | 0 0 0 0 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1750 -80 22 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1783 -110 21 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1845 -111 21 0 | 0 0 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1908 -113 21 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1972 -114 21 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 2037 -116 21 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 2103 -117 21 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 2169 -119 21 0 | 0 0 0 0 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 2237 -121 21 0 | 0 0 0 0 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 2306 -122 21 0 | 0 0 0 0 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 2375 -124 21 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 2446 -124 21 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 2517 -126 21 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 2589 -127 21 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 2662 -129 21 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 2736 -130 21 0 | 0 0 0 0 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 2810 -131 21 0 | 0 0 0 0 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 2886 -132 21 0 | 0 0 0 0 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 2962 -133 21 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 3039 -134 21 0 | 0 0 0 0 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 3116 -136 21 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 3195 -136 21 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 3273 -138 21 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 3353 -139 21 0 | 0 0 0 0 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 3433 -140 21 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 3514 -141 21 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 3596 -141 21 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 3678 -142 21 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 3761 -143 22 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 3844 -144 22 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 4012 -145 22 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 4183 -146 22 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 4355 -148 22 0 | 4035 4035 0 1 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 17 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 38 +1
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 12000 C 0 0 0 0 0 | 0 0 0 4758 +155 23 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 4585 +153 23 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 4415 +151 23 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 4248 +149 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 4083 +146 23 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 3922 +144 23 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 3763 +141 23 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 3608 +139 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 3456 +136 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 3307 +132 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 3161 +128 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 3019 +125 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 2881 +121 23 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 2746 +117 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 2615 +113 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 2487 +108 22 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 2363 +104 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 2244 +86 22 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2131 +87 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 2018 +84 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 1909 +79 22 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 1806 +79 22 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 1706 +74 22 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 1609 +69 22 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 1522 +69 22 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 1431 +63 22 0 | 1596 1538 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 1348 +58 22 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1271 +57 22 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 1197 +61 22 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1119 +52 21 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 1061 +60 21 150 | 0 0 150 150 +150
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 985 +46 21 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 923 +44 21 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 864 +41 21 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 808 +39 21 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 755 +36 21 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 705 +34 21 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 657 +32 21 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 613 +30 21 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 570 +28 21 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 531 +27 21 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 458 +23 21 0 | 0 0 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 394 +20 21 0 | 2057 1862 0 0 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 337 +17 21 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 288 +14 21 0 | 1987 1410 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 245 +12 21 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 208 +11 20 0 | 0 0 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 176 +9 20 0 | 0 0 0 0 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 148 +8 20 0 | 156 156 0 1 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 124 +6 20 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 104 +6 20 0 | 1240 1240 0 4 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 86 +4 20 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 72 +4 20 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 59 +3 20 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 49 +3 20 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 40 +2 20 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 33 +2 20 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 27 +2 20 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 22 +1 20 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 17 0 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 150 | TOTAL CALL 150 155 +150
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 211 -8 23 0 | 342 342 0 1 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 238 -10 23 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 268 -12 23 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 301 -14 23 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 336 -17 23 0 | 563 563 0 1 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 375 -19 23 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 416 -22 23 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 461 -24 23 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 509 -27 23 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 560 -31 23 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 614 -35 23 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 672 -38 23 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 734 -42 23 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 799 -46 22 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 868 -50 22 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 940 -55 22 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1016 -59 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1097 -67 22 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1176 -73 22 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1261 -79 22 0 | 1250 800 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1352 -83 22 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1447 -88 22 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1546 -92 22 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1650 -97 22 0 | 0 0 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1759 -99 21 0 | 0 0 0 0 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1872 -104 21 0 | 0 0 0 0 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1988 -108 21 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 2109 -112 21 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 2233 -119 21 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 2372 -111 21 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 2503 -114 21 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 2638 -117 21 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 2776 -119 21 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 2917 -122 21 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 3061 -124 21 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 3208 -127 21 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 3358 -129 21 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 3510 -131 21 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 3666 -133 21 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 3823 -135 21 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 3984 -136 21 0 | 4280 4160 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 4311 -140 21 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 4647 -143 21 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 4990 -146 21 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 5341 -149 21 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 5698 -151 21 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 6061 -152 20 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 6429 -154 20 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 6801 -155 20 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 7177 -157 20 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 7557 -157 20 0 | 5174 5009 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 7939 -159 20 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 8325 -159 20 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 8712 -160 20 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 9102 -160 20 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 9493 -161 20 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 9886 -161 20 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 10280 -161 20 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 10675 -162 20 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 11070 -163 19 0 | 8470 8470 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 150 160 +150
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 5205 +144 23 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 5038 +143 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 4872 +140 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 4710 +139 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 4550 +137 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 4393 +135 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 4238 +133 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 4087 +131 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 3938 +128 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 3793 +126 23 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 3650 +123 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3511 +121 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3375 +119 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 3242 +116 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3112 +113 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 2986 +111 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 2863 +109 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 2743 +106 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 2626 +103 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 2513 +89 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 2415 +101 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 2307 +98 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2202 +94 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 2101 +90 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 2000 +84 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 1908 +82 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 1818 +79 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 1733 +76 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 1652 +76 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 1573 +74 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 1498 +80 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1414 +67 21 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1343 +65 21 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1275 +62 21 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1210 +60 21 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 1147 +57 21 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1087 +55 21 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 1030 +53 21 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 975 +51 21 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 922 +49 21 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 872 +47 21 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 824 +45 21 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 778 +43 21 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 692 +38 21 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 615 +35 21 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 545 +32 21 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 482 +29 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 425 +26 21 0 | 430 430 0 1 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 374 +23 21 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 328 +21 20 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 288 +19 20 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 251 +16 20 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 219 +15 20 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 190 +13 20 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 165 +11 20 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 143 +10 20 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 124 +9 20 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 106 +7 20 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 91 +6 20 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 78 +6 20 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 67 +5 20 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 57 +4 20 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 49 +4 19 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 41 +3 19 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 35 +3 19 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 30 +3 19 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 25 +2 19 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 21 +2 19 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 17 +1 19 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 15 +2 19 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 12 +1 19 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 10 +1 19 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 8 0 19 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 7 +1 19 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 6 +1 19 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 5 +1 19 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 4 +1 18 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 3 +1 18 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 2 +1 18 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 21 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 11600 P 0 0 0 0 0 | 0 0 0 282 -19 23 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 315 -20 23 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 349 -23 23 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 387 -24 23 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 427 -26 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 470 -28 23 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 515 -30 23 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 564 -32 23 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 615 -35 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 670 -37 23 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 727 -40 23 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 788 -42 23 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 852 -44 22 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 919 -47 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 989 -50 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1063 -52 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1140 -54 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1220 -57 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1303 -60 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1390 -63 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1474 -71 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1567 -73 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1662 -76 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1761 -79 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1862 -84 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1969 -86 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 2080 -87 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 2192 -91 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 2309 -94 21 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 2429 -98 21 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 2553 -105 21 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 2691 -96 21 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 2820 -98 21 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 2952 -101 21 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 3087 -103 21 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 3224 -106 21 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 3364 -108 21 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 3507 -110 21 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 3652 -112 21 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 3799 -114 21 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 3949 -116 21 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 4101 -118 21 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 4255 -120 21 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 4569 -125 21 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 4892 -128 21 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 5222 -131 21 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 5559 -134 21 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 5902 -137 21 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 6251 -140 21 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 6605 -142 20 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 6965 -144 20 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 7328 -147 20 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 7696 -148 20 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 8067 -150 20 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 8442 -152 20 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 8820 -153 20 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 9201 -154 20 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 9583 -156 20 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 9968 -157 20 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 10355 -157 20 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 10744 -158 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 11134 -159 20 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 11526 -159 19 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 11918 -160 19 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 12312 -160 19 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 12707 -160 19 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 13102 -161 19 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 13498 -161 19 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 13894 -162 19 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 14292 -161 19 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 14689 -162 19 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 15087 -162 19 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 15485 -163 19 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 15884 -162 19 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 16283 -162 19 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 16682 -162 19 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 17081 -162 18 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 17480 -163 18 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 17880 -162 18 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 18279 -163 18 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 18679 -163 18 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 19078 -163 17 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 19478 -163 18 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 19878 -163 18 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 20278 -163 18 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 20678 -162 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 21 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 12000 C 0 0 0 0 0 | 0 0 0 5235 +134 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 5078 +132 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 4924 +130 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 4771 +128 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 4621 +126 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 4474 +124 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 4328 +122 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 4185 +119 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4045 +118 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 3907 +115 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 3772 +114 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 3639 +111 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 3508 +108 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 3381 +107 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 3256 +105 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3133 +102 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 3013 +99 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 2896 +97 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 2781 +94 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 2669 +92 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 2560 +90 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 2454 +88 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 2350 +85 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 2249 +83 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 2154 +80 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 2063 +78 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 1973 +75 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 1887 +73 21 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 1803 +70 21 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 1722 +68 21 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 1644 +66 21 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 1568 +64 21 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1494 +61 21 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1423 +59 21 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1355 +57 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1289 +55 21 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1225 +53 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1164 +51 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1105 +49 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 1048 +47 20 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 993 +45 20 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 890 +41 20 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 796 +38 20 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 12000 P 0 0 0 0 0 | 0 0 0 548 -30 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 591 -32 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 637 -34 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 684 -36 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 734 -38 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 787 -40 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 841 -42 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 898 -45 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 958 -46 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1020 -49 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1085 -50 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1152 -53 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1221 -56 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1294 -57 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1369 -59 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1446 -62 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1526 -65 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1609 -67 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1694 -70 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1782 -72 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1873 -74 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1967 -76 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 2063 -79 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 2162 -81 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 2267 -84 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 2376 -86 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 2486 -89 21 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 2600 -91 21 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 2716 -94 21 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 2835 -96 21 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 2957 -98 21 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 3081 -100 21 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 3207 -103 21 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 3336 -105 21 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 3468 -107 21 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 3602 -109 21 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 3738 -111 21 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 3877 -113 21 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 4018 -115 21 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 4161 -117 20 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 4306 -119 20 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 4603 -123 20 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 4909 -126 20 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 11600 C 0 0 0 0 0 | 0 0 0 5797 +143 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 5641 +141 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 5487 +140 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 5335 +138 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 5185 +137 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5037 +135 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 4892 +134 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 4748 +132 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 4607 +131 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 4468 +129 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 4331 +127 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 4196 +125 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 4064 +124 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 3934 +122 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 3806 +120 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 3680 +117 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 3557 +116 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 3436 +114 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 3318 +112 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 3202 +110 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 3088 +108 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 2976 +105 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 2867 +103 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 2761 +102 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 2656 +99 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 2554 +97 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 2455 +91 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2362 +89 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 2272 +87 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 2184 +85 21 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 2098 +82 21 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 2015 +81 21 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 1934 +78 21 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 1855 +76 21 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 1779 +74 21 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 1704 +71 21 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 1633 +70 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1563 +68 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1495 +66 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1430 +64 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1366 +61 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1305 +60 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1246 +58 20 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 1133 +54 20 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1028 +50 20 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 930 +46 20 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 840 +44 20 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 756 +40 20 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 679 +37 19 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 608 +34 19 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 543 +32 19 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 483 +29 19 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 429 +26 19 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 379 +24 19 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 334 +21 19 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 293 +19 18 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 257 +17 18 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 224 +15 18 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 194 +13 18 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 168 +12 18 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 145 +11 18 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 124 +9 17 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 106 +8 17 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 90 +7 17 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 76 +6 17 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 64 +5 17 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 54 +5 17 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 45 +4 16 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 37 +3 16 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 31 +3 16 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 25 +2 16 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 20 +2 16 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 16 +1 16 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 13 +1 15 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 11 +2 15 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 8 +1 15 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 7 +1 15 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 5 0 15 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 4 +1 15 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 3 +1 15 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 2 +1 14 0 | 0 0 0 0 0
DEC-26 35600 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 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 11600 P 0 0 0 0 0 | 0 0 0 605 -22 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 649 -24 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 695 -25 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 743 -27 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 793 -28 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 845 -30 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 900 -31 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 956 -33 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1015 -34 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1076 -36 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1139 -38 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1204 -40 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1272 -41 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1342 -43 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1414 -45 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1488 -48 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1565 -49 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1644 -51 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1726 -53 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1810 -55 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1896 -57 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1984 -60 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 2075 -62 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 2169 -63 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 2264 -66 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 2362 -68 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 2463 -74 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 2570 -76 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 2680 -78 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 2792 -80 21 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2906 -83 21 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 3023 -84 21 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 3142 -87 21 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 3263 -89 21 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 3387 -91 21 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 3512 -94 21 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 3641 -95 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 3771 -97 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 3903 -99 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 4038 -101 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 4174 -104 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 4313 -105 21 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 4454 -107 20 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 4741 -111 20 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 5036 -115 20 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 5338 -119 20 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 5648 -121 20 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 5964 -125 20 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 6287 -128 19 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 6616 -131 19 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 6951 -133 19 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 7291 -136 19 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 7637 -139 19 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 7987 -141 19 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 8342 -144 19 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 8701 -146 18 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 9065 -148 18 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 9432 -150 18 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 9802 -152 18 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 10176 -153 18 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 10553 -154 18 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 10932 -156 17 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 11314 -157 17 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 11698 -158 17 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 12084 -159 17 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 12472 -160 17 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 12862 -160 17 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 13253 -161 16 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 13645 -162 16 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 14039 -162 16 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 14433 -163 16 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 14828 -163 16 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 15224 -164 16 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 15621 -164 15 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 16019 -163 15 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 16416 -164 15 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 16815 -164 15 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 17213 -165 15 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 17612 -164 15 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 18011 -165 15 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 18410 -165 14 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 18810 -165 14 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 455 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 455 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 11600 C 0 0 0 0 0 | 0 0 0 6143 +132 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 5995 +130 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 5849 +129 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 5704 +126 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 5562 +125 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 5421 +123 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 5282 +121 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 5145 +120 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 5010 +118 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 4877 +116 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 4746 +115 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 4616 +112 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 4489 +111 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 4364 +109 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 4240 +107 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 4118 +105 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 3999 +104 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 3881 +101 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 3765 +99 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 3652 +98 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 3540 +96 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 3430 +94 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 3322 +92 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 3216 +90 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 3112 +88 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 3010 +86 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 2910 +84 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 2817 +82 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 2726 +80 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 2637 +78 21 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 2550 +76 21 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 2465 +74 21 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 2382 +72 21 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 2301 +71 21 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2222 +69 21 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 2145 +68 21 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 2070 +66 21 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 1996 +64 21 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 1924 +62 21 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 1854 +60 21 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 1786 +58 21 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 1720 +57 21 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 1656 +56 20 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1532 +52 20 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1415 +49 20 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1304 +46 20 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1200 +43 20 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 1102 +40 20 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1010 +37 19 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 924 +35 19 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 843 +32 19 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 768 +30 19 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 697 +27 19 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 632 +25 19 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 571 +22 19 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 515 +21 18 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 464 +20 18 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 416 +18 18 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 372 +16 18 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 332 +15 18 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 295 +13 18 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 261 +11 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 866 -34 25 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 918 -36 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 972 -37 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 1027 -40 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 1085 -41 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 1144 -43 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 1205 -45 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 1268 -46 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 1333 -48 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 1400 -50 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1469 -51 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1539 -54 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1612 -55 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1687 -57 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1763 -59 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1841 -61 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1922 -62 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 2004 -65 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 2088 -67 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 2175 -68 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 2263 -70 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 2353 -72 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 2445 -74 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 2539 -76 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 2635 -78 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2733 -80 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2833 -82 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2940 -84 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 3049 -86 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 3160 -88 21 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 3273 -90 21 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 3388 -92 21 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 3505 -94 21 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 3624 -95 21 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 3745 -97 21 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 3868 -98 21 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3993 -100 21 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 4119 -102 21 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 4247 -104 21 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 4377 -106 21 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 4509 -108 21 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 4643 -109 21 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 4779 -110 20 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 5055 -114 20 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 5338 -117 20 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 5627 -120 20 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 5923 -123 20 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 6225 -126 20 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 6533 -129 19 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 6847 -131 19 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 7166 -134 19 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 7491 -136 19 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 7820 -139 19 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 8155 -141 19 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 8494 -144 19 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 8838 -145 18 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 9187 -146 18 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 9539 -148 18 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 9895 -150 18 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 10255 -151 18 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 10618 -153 18 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 10984 -155 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 6195 +137 25 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 6057 +137 25 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 5920 +136 24 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 5785 +135 24 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 5651 +133 24 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 5519 +132 24 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 5389 +131 24 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 5260 +129 24 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 5133 +127 24 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 5008 +126 24 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 4884 +125 24 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 4762 +123 23 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 4642 +122 23 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 4523 +120 23 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 4406 +119 23 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 4291 +118 23 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 4177 +116 23 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 4065 +114 23 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 3955 +113 23 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 3846 +111 22 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 3739 +109 22 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 3634 +108 22 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 3531 +107 22 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 3429 +105 22 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 3328 +102 22 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 3230 +96 22 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 3139 +94 22 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 3050 +93 22 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 2962 +91 21 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 2876 +89 21 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 2792 +88 21 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 2709 +86 21 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 2628 +84 21 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 2549 +82 21 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 2472 +81 21 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 2396 +80 21 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 2321 +77 21 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 2248 +76 21 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 2177 +74 21 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 2108 +73 21 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 2040 +72 21 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 1908 +68 20 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 1783 +65 20 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1663 +62 20 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1549 +59 20 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1441 +56 20 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1338 +53 20 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1240 +50 19 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 1148 +48 19 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1061 +45 19 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 978 +42 19 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 900 +39 19 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 827 +37 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 1236 -30 25 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 1298 -30 25 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1361 -31 24 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1426 -32 24 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1492 -34 24 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1560 -35 24 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1630 -36 24 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1701 -38 24 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1774 -40 24 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1849 -41 24 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1925 -42 24 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 2003 -44 23 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 2083 -45 23 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 2164 -47 23 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 2247 -48 23 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 2332 -49 23 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 2418 -51 23 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 2506 -53 23 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2596 -54 23 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2687 -56 22 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2780 -58 22 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2875 -59 22 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2972 -60 22 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 3070 -62 22 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 3169 -65 22 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 3271 -71 22 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 3380 -73 22 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 3491 -74 22 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 3603 -76 21 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 3717 -78 21 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3833 -79 21 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3950 -81 21 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 4069 -83 21 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 4190 -85 21 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 4313 -86 21 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 4437 -87 21 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 4562 -90 21 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 4689 -91 21 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 4818 -93 21 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 4949 -94 21 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 5081 -95 21 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 5349 -99 20 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 5624 -102 20 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 5904 -105 20 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 6190 -108 20 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 6482 -111 20 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 6779 -114 20 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 7081 -117 19 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 7389 -119 19 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 7702 -122 19 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 8019 -125 19 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 8341 -128 19 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 8668 -130 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 0.78
MARKET TOTAL 14636 80180 +4467
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED