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
P JUL-24 17000 500 151 18 216 127 831 -18
C JUL-24 18000 481 233 18 296 188 694 -10
C JUL-24 17800 347 310 18 380 247 283 -4
C JUL-24 18500 347 115 19 151 92 700 -9
C JUL-24 19000 325 53 19 73 45 1081 -7
P JUL-24 17200 316 206 18 290 178 505 -22
C JUL-24 18600 299 99 19 132 80 301 -9
P JUL-24 17400 289 279 18 374 245 539 -25
C JUL-24 17700 262 352 18 424 282 268 -8
C JUL-24 19500 253 24 20 34 22 1204 -6
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 JUN 2024, THURSDAY 28 JUN 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-24 10000 C 0 0 0 0 0 | 0 0 0 7630 +20 0 0 | 0 0 0 0 0
JUL-24 10100 C 0 0 0 0 0 | 0 0 0 7530 +20 0 0 | 0 0 0 0 0
JUL-24 10200 C 0 0 0 0 0 | 0 0 0 7430 +20 0 0 | 0 0 0 0 0
JUL-24 10300 C 0 0 0 0 0 | 0 0 0 7330 +20 0 0 | 0 0 0 0 0
JUL-24 10400 C 0 0 0 0 0 | 0 0 0 7230 +20 0 0 | 0 0 0 0 0
JUL-24 10500 C 0 0 0 0 0 | 0 0 0 7130 +20 0 0 | 0 0 0 0 0
JUL-24 10600 C 0 0 0 0 0 | 0 0 0 7030 +20 0 0 | 0 0 0 0 0
JUL-24 10700 C 0 0 0 0 0 | 0 0 0 6930 +20 0 0 | 0 0 0 0 0
JUL-24 10800 C 0 0 0 0 0 | 0 0 0 6830 +20 0 0 | 0 0 0 0 0
JUL-24 10900 C 0 0 0 0 0 | 0 0 0 6730 +20 0 0 | 0 0 0 0 0
JUL-24 11000 C 0 0 0 0 0 | 0 0 0 6630 +20 0 0 | 0 0 0 0 0
JUL-24 11100 C 0 0 0 0 0 | 0 0 0 6530 +20 0 0 | 0 0 0 0 0
JUL-24 11200 C 0 0 0 0 0 | 0 0 0 6430 +20 0 0 | 0 0 0 0 0
JUL-24 11300 C 0 0 0 0 0 | 0 0 0 6330 +20 0 0 | 0 0 0 0 0
JUL-24 11400 C 0 0 0 0 0 | 0 0 0 6230 +20 0 0 | 0 0 0 0 0
JUL-24 11500 C 0 0 0 0 0 | 0 0 0 6130 +20 0 0 | 0 0 0 0 0
JUL-24 11600 C 0 0 0 0 0 | 0 0 0 6030 +20 0 0 | 0 0 0 0 0
JUL-24 11700 C 0 0 0 0 0 | 0 0 0 5930 +20 0 0 | 0 0 0 0 0
JUL-24 11800 C 0 0 0 0 0 | 0 0 0 5830 +20 0 0 | 0 0 0 0 0
JUL-24 11900 C 0 0 0 0 0 | 0 0 0 5730 +20 0 0 | 0 0 0 0 0
JUL-24 12000 C 0 0 0 0 0 | 0 0 0 5630 +20 0 0 | 0 0 0 0 0
JUL-24 12100 C 0 0 0 0 0 | 0 0 0 5530 +20 0 0 | 0 0 0 0 0
JUL-24 12200 C 0 0 0 0 0 | 0 0 0 5430 +20 0 0 | 0 0 0 0 0
JUL-24 12300 C 0 0 0 0 0 | 0 0 0 5330 +20 0 0 | 0 0 0 0 0
JUL-24 12400 C 0 0 0 0 0 | 0 0 0 5230 +20 0 0 | 0 0 0 0 0
JUL-24 12500 C 0 0 0 0 0 | 0 0 0 5130 +20 0 0 | 0 0 0 0 0
JUL-24 12600 C 0 0 0 0 0 | 0 0 0 5030 +20 0 0 | 0 0 0 0 0
JUL-24 12700 C 0 0 0 0 0 | 0 0 0 4930 +20 0 0 | 0 0 0 0 0
JUL-24 12800 C 0 0 0 0 0 | 0 0 0 4830 +20 0 0 | 0 0 0 0 0
JUL-24 12900 C 0 0 0 0 0 | 0 0 0 4730 +20 0 0 | 0 0 0 0 0
JUL-24 13000 C 0 0 0 0 0 | 0 0 0 4630 +20 0 0 | 0 0 0 0 0
JUL-24 13100 C 0 0 0 0 0 | 0 0 0 4530 +20 0 0 | 0 0 0 0 0
JUL-24 13200 C 0 0 0 0 0 | 0 0 0 4430 +20 0 0 | 0 0 0 0 0
JUL-24 13300 C 0 0 0 0 0 | 0 0 0 4330 +20 0 0 | 0 0 0 0 0
JUL-24 13400 C 0 0 0 0 0 | 0 0 0 4230 +20 0 0 | 0 0 0 0 0
JUL-24 13500 C 0 0 0 0 0 | 0 0 0 4130 +20 0 0 | 0 0 0 0 0
JUL-24 13600 C 0 0 0 0 0 | 0 0 0 4030 +20 0 0 | 0 0 0 0 0
JUL-24 13700 C 0 0 0 0 0 | 0 0 0 3930 +20 0 0 | 0 0 0 0 0
JUL-24 13800 C 0 0 0 0 0 | 0 0 0 3830 +20 0 0 | 0 0 0 0 0
JUL-24 13900 C 0 0 0 0 0 | 0 0 0 3730 +20 0 0 | 0 0 0 0 0
JUL-24 14000 C 0 0 0 0 0 | 0 0 0 3630 +20 0 0 | 0 0 0 0 0
JUL-24 14100 C 0 0 0 0 0 | 0 0 0 3530 +20 0 0 | 0 0 0 0 0
JUL-24 14200 C 0 0 0 0 0 | 0 0 0 3430 +20 0 0 | 0 0 0 0 0
JUL-24 14300 C 0 0 0 0 0 | 0 0 0 3330 +20 0 0 | 0 0 0 0 0
JUL-24 14400 C 0 0 0 0 0 | 0 0 0 3230 +19 0 0 | 0 0 0 0 0
JUL-24 14500 C 0 0 0 0 0 | 0 0 0 3131 +20 23 0 | 0 0 0 0 0
JUL-24 14600 C 0 0 0 0 0 | 0 0 0 3031 +20 23 0 | 0 0 0 0 0
JUL-24 14700 C 0 0 0 0 0 | 0 0 0 2931 +20 22 0 | 0 0 0 0 0
JUL-24 14800 C 0 0 0 0 0 | 0 0 0 2831 +19 21 0 | 0 0 0 0 0
JUL-24 14900 C 0 0 0 0 0 | 0 0 0 2732 +20 22 0 | 0 0 0 0 0
JUL-24 15000 C 0 0 0 0 0 | 0 0 0 2632 +19 21 0 | 0 0 0 0 0
JUL-24 15100 C 0 0 0 0 0 | 0 0 0 2533 +19 21 0 | 0 0 0 0 0
JUL-24 15200 C 0 0 0 0 0 | 0 0 0 2434 +19 21 0 | 0 0 0 0 0
JUL-24 15300 C 0 0 0 0 0 | 0 0 0 2335 +19 21 0 | 0 0 0 0 0
JUL-24 15400 C 0 0 0 0 0 | 0 0 0 2236 +18 21 0 | 0 0 0 0 0
JUL-24 15500 C 0 0 0 0 0 | 0 0 0 2138 +18 21 0 | 0 0 0 0 0
JUL-24 15600 C 0 0 0 0 0 | 0 0 0 2040 +17 21 0 | 0 0 0 0 0
JUL-24 15700 C 0 0 0 0 0 | 0 0 0 1942 +16 20 0 | 0 0 0 0 0
JUL-24 15800 C 0 0 0 0 0 | 0 0 0 1845 +15 20 0 | 2180 2034 0 0 0
JUL-24 15900 C 0 0 0 0 0 | 0 0 0 1749 +15 20 0 | 2922 868 0 1 0
JUL-24 16000 C 0 0 0 0 0 | 0 0 0 1654 +14 20 0 | 2821 960 0 25 0
JUL-24 16100 C 0 0 0 0 0 | 0 0 0 1560 +13 20 0 | 2729 765 0 0 0
JUL-24 16200 C 0 0 0 0 0 | 0 0 0 1466 +12 20 0 | 2627 621 0 31 0
JUL-24 16300 C 0 0 0 0 0 | 0 0 0 1375 +11 20 0 | 2546 674 0 9 0
JUL-24 16400 C 0 0 0 0 0 | 0 0 0 1284 +10 19 0 | 2441 725 0 11 0
JUL-24 16500 C 0 0 0 0 0 | 1060 1060 1060 1195 +8 19 1 | 2357 712 1 9 0
JUL-24 16600 C 0 0 0 0 0 | 0 0 0 1109 +7 19 0 | 2269 462 0 1 0
JUL-24 16700 C 0 0 0 0 0 | 0 0 0 1024 +5 19 0 | 2160 475 0 7 0
JUL-24 16800 C 965 965 965 965 1 | 0 0 0 942 +4 19 0 | 2056 410 1 4 +1
JUL-24 16900 C 0 0 0 0 0 | 0 0 0 863 +3 19 0 | 1990 737 0 3 0
JUL-24 17000 C 0 0 0 0 0 | 781 807 781 786 +1 19 3 | 2350 322 3 975 +2
JUL-24 17100 C 0 0 0 0 0 | 601 798 601 706 0 18 6 | 1820 315 6 80 +3
JUL-24 17200 C 638 638 638 638 5 | 546 670 532 637 -1 18 12 | 1890 308 17 19 +7
JUL-24 17300 C 0 0 0 0 0 | 473 631 473 572 -1 18 19 | 1644 271 19 27 +13
JUL-24 17400 C 0 0 0 0 0 | 420 585 420 511 -1 18 56 | 1553 251 56 95 +18
JUL-24 17500 C 460 460 460 460 1 | 376 533 363 454 0 18 86 | 1463 235 87 272 +42
JUL-24 17600 C 420 420 367 368 5 | 328 477 325 397 -10 18 138 | 1588 216 143 206 +73
JUL-24 17700 C 368 377 318 321 41 | 292 424 282 352 -8 18 221 | 1310 196 262 268 +71
JUL-24 17800 C 327 327 279 280 24 | 252 380 247 310 -4 18 323 | 1300 201 347 283 -29
JUL-24 17900 C 283 288 240 240 12 | 228 329 216 268 -7 18 169 | 1135 167 181 247 +32
JUL-24 18000 C 251 251 200 200 73 | 195 296 188 233 -10 18 408 | 1661 153 481 694 -33
JUL-24 18100 C 221 221 180 180 22 | 171 259 164 204 -9 18 215 | 1129 164 237 305 +58
JUL-24 18200 C 190 191 158 158 10 | 147 229 142 177 -10 18 149 | 960 142 159 320 +51
JUL-24 18300 C 165 166 131 131 27 | 125 187 125 154 -9 19 214 | 1142 109 241 527 +124
JUL-24 18400 C 146 147 121 123 30 | 108 162 107 133 -9 19 189 | 1067 107 219 597 +1
JUL-24 18500 C 115 115 99 99 9 | 118 151 92 115 -9 19 338 | 1118 92 347 700 +98
JUL-24 18600 C 108 110 92 92 24 | 83 132 80 99 -9 19 275 | 1065 80 299 301 +103
JUL-24 18700 C 94 94 78 80 17 | 73 110 70 85 -8 19 144 | 897 70 161 402 +28
JUL-24 18800 C 83 84 70 73 26 | 62 100 61 73 -8 19 174 | 1078 61 200 306 +59
JUL-24 18900 C 71 72 55 55 10 | 55 85 54 62 -8 19 98 | 840 54 108 181 +18
JUL-24 19000 C 63 63 51 54 10 | 63 73 45 53 -7 19 315 | 914 45 325 1081 +154
JUL-24 19100 C 53 53 43 43 5 | 41 64 41 45 -7 20 63 | 882 41 68 269 +9
JUL-24 19200 C 47 47 38 38 14 | 34 52 34 38 -9 20 98 | 810 34 112 387 +38
JUL-24 19300 C 43 43 34 34 18 | 31 45 30 33 -6 20 76 | 780 30 94 220 +23
JUL-24 19400 C 35 36 30 30 5 | 26 40 25 28 -6 20 70 | 697 25 75 1123 +6
JUL-24 19500 C 31 31 25 25 40 | 23 34 22 24 -6 20 213 | 684 22 253 1204 +119
JUL-24 19600 C 27 27 21 21 63 | 20 31 19 21 -4 21 171 | 640 19 234 753 +19
JUL-24 19700 C 21 21 19 20 5 | 18 27 17 18 -4 21 88 | 665 17 93 718 +4
JUL-24 19800 C 21 21 20 20 21 | 17 23 14 15 -4 21 51 | 628 14 72 653 +20
JUL-24 19900 C 16 16 16 16 1 | 13 20 13 13 -3 21 42 | 539 13 43 234 +20
JUL-24 20000 C 16 16 11 11 10 | 11 16 10 11 -3 21 174 | 551 10 184 501 +57
JUL-24 20200 C 11 11 10 10 55 | 13 13 8 8 -2 21 72 | 415 8 127 869 +4
JUL-24 20400 C 10 10 10 10 1 | 6 10 6 6 -1 22 51 | 368 6 52 806 +22
JUL-24 20600 C 0 0 0 0 0 | 6 7 5 4 -2 22 19 | 302 5 19 454 +8
JUL-24 20800 C 0 0 0 0 0 | 5 5 4 3 -1 22 7 | 295 4 7 386 -1
JUL-24 21000 C 0 0 0 0 0 | 4 5 3 2 -1 22 20 | 260 3 20 262 +5
JUL-24 21200 C 4 4 3 3 2 | 3 3 2 1 -1 22 32 | 198 2 34 181 +19
JUL-24 21400 C 3 3 2 2 5 | 2 2 2 1 0 23 12 | 167 2 17 147 0
JUL-24 21600 C 2 2 2 2 1 | 0 0 0 1 0 24 0 | 141 2 1 277 0
JUL-24 21800 C 0 0 0 0 0 | 1 1 1 1 0 25 6 | 130 1 6 94 +5
JUL-24 22000 C 0 0 0 0 0 | 1 1 1 1 0 26 3 | 101 1 3 155 +2
JUL-24 22200 C 1 1 1 1 4 | 1 1 1 1 0 27 1 | 71 1 5 30 -4
JUL-24 22400 C 0 0 0 0 0 | 1 1 1 1 0 28 1 | 65 1 1 53 0
JUL-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 56 1 0 32 0
JUL-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 49 2 0 13 0
JUL-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 36 1 0 21 0
JUL-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 38 3 0 4 0
JUL-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 31 2 0 4 0
JUL-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 23 1 0 37 0
TOTAL CALL 597 | TOTAL CALL 4823 | TOTAL CALL 5420 17874 +1269
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUL-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUL-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUL-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 4 3 0 12 0
JUL-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUL-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUL-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUL-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUL-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUL-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUL-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUL-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUL-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUL-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 2 2 0 32 0
JUL-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 2 2 0 16 0
JUL-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 2 2 0 6 0
JUL-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 3 3 0 41 0
JUL-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 19 1 0 19 0
JUL-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1 1 0 20 0
JUL-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 5 5 0 3 0
JUL-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 4 1 0 79 0
JUL-24 12400 P 0 0 0 0 0 | 1 1 1 1 0 41 1 | 23 1 1 61 0
JUL-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 2 2 0 32 0
JUL-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 5 2 0 3 0
JUL-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 24 1 0 28 0
JUL-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 37 3 0 1 0
JUL-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 7 1 0 43 0
JUL-24 13000 P 0 0 0 0 0 | 1 1 1 1 0 35 1 | 20 1 1 61 0
JUL-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 80 2 0 4 0
JUL-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 70 5 0 43 0
JUL-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 50 5 0 5 0
JUL-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 94 5 0 11 0
JUL-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 102 3 0 65 0
JUL-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 114 3 0 131 0
JUL-24 13700 P 0 0 0 0 0 | 2 2 2 1 0 30 5 | 95 2 5 131 +5
JUL-24 13800 P 0 0 0 0 0 | 2 2 2 1 0 29 1 | 100 2 1 106 +1
JUL-24 13900 P 0 0 0 0 0 | 3 3 2 1 0 28 24 | 92 2 24 56 +10
JUL-24 14000 P 0 0 0 0 0 | 2 2 2 1 0 27 10 | 104 2 10 349 0
JUL-24 14100 P 0 0 0 0 0 | 3 3 2 1 0 27 37 | 115 2 37 77 +27
JUL-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 199 5 0 102 0
JUL-24 14300 P 0 0 0 0 0 | 5 5 3 1 0 25 22 | 196 3 22 39 +21
JUL-24 14400 P 0 0 0 0 0 | 3 3 3 1 0 24 35 | 227 3 35 251 0
JUL-24 14500 P 0 0 0 0 0 | 4 4 4 1 0 23 11 | 262 4 11 1441 0
JUL-24 14600 P 0 0 0 0 0 | 4 4 4 1 0 23 180 | 250 4 180 248 +151
JUL-24 14700 P 0 0 0 0 0 | 4 4 4 1 0 22 11 | 274 4 11 49 0
JUL-24 14800 P 0 0 0 0 0 | 5 5 5 1 0 21 11 | 257 5 11 65 +11
JUL-24 14900 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 281 9 0 50 0
JUL-24 15000 P 0 0 0 0 0 | 10 10 6 2 -1 21 25 | 300 6 25 409 +11
JUL-24 15100 P 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 409 9 0 23 0
JUL-24 15200 P 0 0 0 0 0 | 10 10 8 4 -2 21 9 | 431 8 9 144 +5
JUL-24 15300 P 0 0 0 0 0 | 14 14 11 5 -2 21 5 | 433 9 5 305 0
JUL-24 15400 P 0 0 0 0 0 | 12 12 11 6 -3 21 5 | 405 10 5 213 -1
JUL-24 15500 P 16 16 16 16 1 | 17 17 12 8 -3 21 28 | 437 12 29 156 +21
JUL-24 15600 P 16 16 16 16 91 | 18 18 13 10 -3 21 42 | 481 13 133 273 +105
JUL-24 15700 P 22 23 22 23 2 | 20 20 16 13 -3 21 16 | 512 15 18 271 +2
JUL-24 15800 P 21 21 21 21 1 | 29 29 17 16 -4 20 129 | 565 16 130 203 +92
JUL-24 15900 P 25 29 25 29 16 | 34 34 19 20 -5 20 123 | 665 17 139 316 +68
JUL-24 16000 P 30 35 30 35 14 | 39 40 23 25 -6 20 126 | 642 18 140 673 +15
JUL-24 16100 P 35 36 35 35 10 | 48 48 28 30 -8 20 49 | 696 20 59 386 +21
JUL-24 16200 P 41 43 41 43 26 | 50 56 31 35 -10 20 66 | 730 23 92 575 +61
JUL-24 16300 P 50 57 50 57 10 | 65 69 36 43 -9 19 81 | 801 27 91 366 +32
JUL-24 16400 P 58 69 58 65 17 | 75 80 46 53 -9 19 167 | 845 28 184 1239 +7
JUL-24 16500 P 68 81 68 81 10 | 93 95 56 64 -11 19 158 | 892 34 168 662 +61
JUL-24 16600 P 83 100 80 100 40 | 108 113 62 76 -13 19 201 | 954 38 241 1156 +29
JUL-24 16700 P 99 114 96 113 13 | 132 134 75 91 -14 19 209 | 1010 43 222 413 +107
JUL-24 16800 P 117 138 115 138 18 | 155 158 90 109 -15 19 191 | 873 53 209 306 +24
JUL-24 16900 P 132 163 132 163 8 | 182 185 110 129 -16 19 152 | 930 57 160 227 +73
JUL-24 17000 P 160 184 156 184 39 | 205 216 127 151 -18 18 461 | 1007 70 500 831 +40
JUL-24 17100 P 188 218 180 207 44 | 236 249 152 177 -19 18 127 | 1024 78 171 489 +16
JUL-24 17200 P 218 253 207 239 35 | 285 290 178 206 -22 18 281 | 995 86 316 505 +91
JUL-24 17300 P 252 293 243 293 29 | 331 331 211 239 -23 18 166 | 1055 97 195 289 -27
JUL-24 17400 P 294 330 280 325 15 | 374 374 245 279 -25 18 274 | 1006 103 289 539 -64
JUL-24 17500 P 327 383 326 378 19 | 400 422 280 322 -26 18 141 | 1048 116 160 253 -37
JUL-24 17600 P 383 428 368 428 8 | 470 470 324 371 -22 18 157 | 900 130 165 427 -53
JUL-24 17700 P 431 505 430 505 11 | 539 539 374 421 -27 18 169 | 912 142 180 257 +9
JUL-24 17800 P 534 534 534 534 1 | 551 551 426 477 -31 18 56 | 969 163 57 283 -5
JUL-24 17900 P 0 0 0 0 0 | 670 670 477 539 -27 18 48 | 1031 168 48 317 -7
JUL-24 18000 P 0 0 0 0 2 | 760 760 562 604 -40 18 57 | 945 177 59 368 -25
JUL-24 18100 P 0 0 0 0 0 | 824 824 613 662 -49 18 22 | 994 209 22 94 0
JUL-24 18200 P 0 0 0 0 0 | 694 724 694 753 -12 19 2 | 934 270 2 129 +1
JUL-24 18300 P 0 0 0 0 0 | 835 835 835 829 -29 19 4 | 995 260 4 337 0
JUL-24 18400 P 0 0 0 0 0 | 0 0 0 907 -30 19 0 | 1068 293 0 134 0
JUL-24 18500 P 983 983 983 983 1 | 982 982 982 988 -30 19 2 | 1119 305 3 191 0
JUL-24 18600 P 0 0 0 0 0 | 1007 1007 1007 1072 -29 19 1 | 1120 348 1 66 -1
JUL-24 18700 P 0 0 0 0 0 | 0 0 0 1157 -29 19 0 | 1226 379 0 215 0
JUL-24 18800 P 0 0 0 0 0 | 0 0 0 1245 -28 19 1 | 1260 402 1 53 +1
JUL-24 18900 P 0 0 0 0 0 | 1320 1320 1320 1334 -28 20 2 | 1320 525 2 33 +2
JUL-24 19000 P 0 0 0 0 0 | 1524 1524 1400 1425 -27 20 5 | 1524 483 5 22 +2
JUL-24 19100 P 0 0 0 0 0 | 1490 1490 1490 1516 -27 20 2 | 1490 516 2 18 0
JUL-24 19200 P 1610 1610 1610 1610 1 | 0 0 0 1609 -27 20 0 | 1652 544 1 33 0
JUL-24 19300 P 0 0 0 0 0 | 0 0 0 1703 -26 20 0 | 1498 622 0 6 0
JUL-24 19400 P 0 0 0 0 0 | 0 0 0 1798 -26 20 0 | 1845 675 0 10 0
JUL-24 19500 P 0 0 0 0 0 | 0 0 0 1894 -25 20 0 | 1195 850 0 8 0
JUL-24 19600 P 0 0 0 0 0 | 0 0 0 1990 -25 20 0 | 1755 780 0 9 0
JUL-24 19700 P 0 0 0 0 0 | 0 0 0 2087 -24 20 0 | 1246 977 0 0 0
JUL-24 19800 P 0 0 0 0 0 | 0 0 0 2184 -24 21 0 | 1100 869 0 10 0
JUL-24 19900 P 0 0 0 0 0 | 0 0 0 2282 -23 21 0 | 0 0 0 0 0
JUL-24 20000 P 0 0 0 0 0 | 0 0 0 2380 -23 21 0 | 2110 1865 0 2 0
JUL-24 20200 P 0 0 0 0 0 | 0 0 0 2577 -23 21 0 | 0 0 0 0 0
JUL-24 20400 P 0 0 0 0 0 | 0 0 0 2775 -22 21 0 | 0 0 0 0 0
JUL-24 20600 P 0 0 0 0 0 | 0 0 0 2974 -21 22 0 | 0 0 0 0 0
JUL-24 20800 P 0 0 0 0 0 | 0 0 0 3172 -22 21 0 | 2570 2570 0 2 0
JUL-24 21000 P 0 0 0 0 0 | 0 0 0 3372 -21 22 0 | 0 0 0 0 0
JUL-24 21200 P 0 0 0 0 0 | 0 0 0 3571 -21 22 0 | 0 0 0 0 0
JUL-24 21400 P 0 0 0 0 0 | 0 0 0 3771 -20 23 0 | 3110 2600 0 4 0
JUL-24 21600 P 0 0 0 0 0 | 0 0 0 3971 -20 24 0 | 0 0 0 0 0
JUL-24 21800 P 0 0 0 0 0 | 0 0 0 4170 -21 0 0 | 0 0 0 0 0
JUL-24 22000 P 0 0 0 0 0 | 0 0 0 4370 -21 0 0 | 0 0 0 0 0
JUL-24 22200 P 0 0 0 0 0 | 0 0 0 4570 -20 0 0 | 0 0 0 0 0
JUL-24 22400 P 0 0 0 0 0 | 0 0 0 4770 -20 0 0 | 0 0 0 0 0
JUL-24 22600 P 0 0 0 0 0 | 0 0 0 4970 -20 0 0 | 0 0 0 0 0
JUL-24 22800 P 0 0 0 0 0 | 0 0 0 5170 -20 0 0 | 0 0 0 0 0
JUL-24 23000 P 0 0 0 0 0 | 0 0 0 5370 -20 0 0 | 0 0 0 0 0
JUL-24 23200 P 0 0 0 0 0 | 0 0 0 5570 -20 0 0 | 0 0 0 0 0
JUL-24 23400 P 0 0 0 0 0 | 0 0 0 5770 -20 0 0 | 0 0 0 0 0
JUL-24 23600 P 0 0 0 0 0 | 0 0 0 5970 -20 0 0 | 0 0 0 0 0
TOTAL PUT 482 | TOTAL PUT 4109 | TOTAL PUT 4591 17930 +902
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 10011 35804 +2171
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-24 14000 C - - - - - | 0 0 0 3671 - 23 0 | 0 0 0 0 -
AUG-24 14100 C 0 0 0 0 0 | 0 0 0 3572 +28 23 0 | 0 0 0 0 0
AUG-24 14200 C 0 0 0 0 0 | 0 0 0 3473 +28 23 0 | 0 0 0 0 0
AUG-24 14300 C 0 0 0 0 0 | 0 0 0 3374 +28 23 0 | 0 0 0 0 0
AUG-24 14400 C 0 0 0 0 0 | 0 0 0 3275 +27 22 0 | 0 0 0 0 0
AUG-24 14500 C 0 0 0 0 0 | 0 0 0 3177 +27 22 0 | 0 0 0 0 0
AUG-24 14600 C 0 0 0 0 0 | 0 0 0 3079 +27 22 0 | 0 0 0 0 0
AUG-24 14700 C 0 0 0 0 0 | 0 0 0 2981 +26 22 0 | 0 0 0 0 0
AUG-24 14800 C 0 0 0 0 0 | 0 0 0 2884 +27 22 0 | 0 0 0 0 0
AUG-24 14900 C 0 0 0 0 0 | 0 0 0 2786 +25 22 0 | 0 0 0 0 0
AUG-24 15000 C 0 0 0 0 0 | 0 0 0 2690 +25 22 0 | 0 0 0 0 0
AUG-24 15100 C 0 0 0 0 0 | 0 0 0 2594 +25 22 0 | 0 0 0 0 0
AUG-24 15200 C 0 0 0 0 0 | 0 0 0 2498 +24 22 0 | 0 0 0 0 0
AUG-24 15300 C 0 0 0 0 0 | 0 0 0 2403 +23 22 0 | 0 0 0 0 0
AUG-24 15400 C 0 0 0 0 0 | 0 0 0 2309 +23 21 0 | 0 0 0 0 0
AUG-24 15500 C 0 0 0 0 0 | 0 0 0 2215 +22 21 0 | 0 0 0 0 0
AUG-24 15600 C 0 0 0 0 0 | 0 0 0 2123 +22 21 0 | 0 0 0 0 0
AUG-24 15700 C 0 0 0 0 0 | 0 0 0 2031 +21 21 0 | 0 0 0 0 0
AUG-24 15800 C 0 0 0 0 0 | 0 0 0 1940 +20 21 0 | 0 0 0 0 0
AUG-24 15900 C 0 0 0 0 0 | 0 0 0 1850 +19 21 0 | 0 0 0 0 0
AUG-24 16000 C 0 0 0 0 0 | 0 0 0 1762 +18 21 0 | 0 0 0 0 0
AUG-24 16100 C 0 0 0 0 0 | 0 0 0 1675 +17 21 0 | 0 0 0 0 0
AUG-24 16200 C 0 0 0 0 0 | 0 0 0 1589 +16 21 0 | 0 0 0 0 0
AUG-24 16300 C 0 0 0 0 0 | 0 0 0 1505 +15 20 0 | 0 0 0 0 0
AUG-24 16400 C 0 0 0 0 0 | 0 0 0 1423 +15 20 0 | 0 0 0 0 0
AUG-24 16500 C 0 0 0 0 0 | 0 0 0 1342 +14 20 0 | 0 0 0 0 0
AUG-24 16600 C 0 0 0 0 0 | 0 0 0 1263 +13 20 0 | 0 0 0 0 0
AUG-24 16700 C 0 0 0 0 0 | 0 0 0 1186 +12 20 0 | 0 0 0 0 0
AUG-24 16800 C 0 0 0 0 0 | 0 0 0 1112 +12 20 0 | 0 0 0 0 0
AUG-24 16900 C 0 0 0 0 0 | 0 0 0 1039 +11 20 0 | 0 0 0 0 0
AUG-24 17000 C 0 0 0 0 0 | 0 0 0 969 +10 20 0 | 1315 1315 0 1 0
AUG-24 17100 C 0 0 0 0 0 | 0 0 0 890 +6 19 0 | 0 0 0 0 0
AUG-24 17200 C 0 0 0 0 0 | 0 0 0 812 -8 19 0 | 0 0 0 0 0
AUG-24 17300 C 0 0 0 0 0 | 0 0 0 766 +2 19 0 | 1000 883 0 2 0
AUG-24 17400 C 0 0 0 0 0 | 705 705 705 705 +1 19 1 | 705 705 1 1 +1
AUG-24 17500 C 0 0 0 0 0 | 605 706 605 648 -2 19 3 | 706 605 3 3 +2
AUG-24 17600 C 0 0 0 0 0 | 525 605 525 597 +4 19 18 | 1142 525 18 61 +18
AUG-24 17700 C 0 0 0 0 0 | 531 605 531 547 -6 19 47 | 1399 531 47 38 +37
AUG-24 17800 C 0 0 0 0 0 | 500 512 500 501 -5 19 11 | 1561 500 11 12 +1
AUG-24 17900 C 0 0 0 0 0 | 446 468 446 458 -2 19 5 | 1263 446 5 8 +5
AUG-24 18000 C 0 0 0 0 0 | 384 384 384 418 -7 19 13 | 1600 384 13 153 +11
AUG-24 18100 C 0 0 0 0 0 | 0 0 0 380 -5 19 0 | 518 385 0 3 0
AUG-24 18200 C 0 0 0 0 0 | 322 347 322 346 -8 19 2 | 1254 322 2 131 0
AUG-24 18300 C 0 0 0 0 0 | 272 315 272 314 -9 19 6 | 805 272 6 100 +6
AUG-24 18400 C 298 298 298 298 1 | 266 284 266 285 -9 19 8 | 752 266 9 86 +5
AUG-24 18500 C 0 0 0 0 0 | 236 248 236 258 -9 19 28 | 813 236 28 220 0
AUG-24 18600 C 0 0 0 0 0 | 242 246 240 234 -6 19 14 | 807 238 14 47 +8
AUG-24 18700 C 223 223 206 206 4 | 251 251 234 211 -10 19 3 | 633 206 7 56 0
AUG-24 18800 C 0 0 0 0 0 | 174 224 174 191 -9 19 6 | 712 174 6 75 0
AUG-24 18900 C 0 0 0 0 0 | 208 209 165 172 -10 19 9 | 554 165 9 107 +3
AUG-24 19000 C 150 150 150 150 1 | 160 189 160 155 -10 19 14 | 954 150 15 28 -10
AUG-24 19100 C 0 0 0 0 0 | 120 151 120 140 -10 20 12 | 810 120 12 59 +4
AUG-24 19200 C 0 0 0 0 0 | 123 123 123 126 -10 20 4 | 777 123 4 25 +4
AUG-24 19300 C 0 0 0 0 0 | 100 128 100 113 -11 20 40 | 736 100 40 43 +30
AUG-24 19400 C 105 105 105 105 1 | 102 108 102 102 -10 20 6 | 660 102 7 303 +1
AUG-24 19500 C 0 0 0 0 0 | 82 104 82 92 -7 20 30 | 938 82 30 78 +15
AUG-24 19600 C 0 0 0 0 0 | 86 94 84 82 -10 20 10 | 621 84 10 45 +3
AUG-24 19700 C 78 78 78 78 1 | 78 89 76 74 -8 20 21 | 307 76 22 55 +7
AUG-24 19800 C 0 0 0 0 1 | 80 80 67 66 -10 20 17 | 714 67 18 274 +7
AUG-24 19900 C 68 68 68 68 1 | 56 72 56 60 -7 20 14 | 752 56 15 41 -2
AUG-24 20000 C 0 0 0 0 0 | 51 71 51 54 -7 20 31 | 659 51 31 486 -3
AUG-24 20200 C 46 46 43 43 2 | 54 54 41 42 -7 20 18 | 478 41 20 132 +11
AUG-24 20400 C 41 41 41 41 2 | 40 40 35 32 -7 20 4 | 433 35 6 71 0
AUG-24 20600 C 29 29 29 29 9 | 35 35 33 26 -5 21 3 | 502 29 12 258 +5
AUG-24 20800 C 0 0 0 0 0 | 25 27 25 20 -4 21 5 | 452 25 5 67 0
AUG-24 21000 C 0 0 0 0 0 | 24 24 18 16 -4 21 11 | 358 18 11 98 -1
AUG-24 21200 C 0 0 0 0 0 | 0 0 0 12 -3 21 0 | 284 19 0 85 0
AUG-24 21400 C 0 0 0 0 0 | 15 15 12 10 -2 21 7 | 265 12 7 58 +3
AUG-24 21600 C 0 0 0 0 0 | 0 0 0 8 -2 21 0 | 236 14 0 51 0
AUG-24 21800 C 0 0 0 0 0 | 10 10 10 6 -2 21 1 | 240 10 1 69 -1
AUG-24 22000 C 0 0 0 0 0 | 8 8 8 5 -1 22 2 | 187 8 2 57 -2
AUG-24 22200 C 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 144 13 0 68 0
AUG-24 22400 C 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 132 9 0 24 0
AUG-24 22600 C 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 124 8 0 11 0
AUG-24 22800 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 100 7 0 12 0
AUG-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 61 6 0 22 0
AUG-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 71 6 0 3 0
AUG-24 23400 C 0 0 0 0 0 | 3 3 3 1 0 23 1 | 65 3 1 43 0
AUG-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 35 3 0 43 0
TOTAL CALL 23 | TOTAL CALL 425 | TOTAL CALL 448 3713 +168
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-24 14000 P - - - - - | 14 14 14 4 - 23 4 | 14 14 4 4 -
AUG-24 14100 P 18 18 18 18 1 | 0 0 0 5 -2 23 0 | 70 12 1 66 +1
AUG-24 14200 P 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 63 15 0 66 0
AUG-24 14300 P 0 0 0 0 0 | 0 0 0 7 -2 23 0 | 81 16 0 55 0
AUG-24 14400 P 0 0 0 0 0 | 0 0 0 8 -3 22 0 | 47 26 0 521 0
AUG-24 14500 P 25 25 25 25 1 | 0 0 0 10 -3 22 0 | 105 18 1 185 +1
AUG-24 14600 P 0 0 0 0 0 | 25 25 22 12 -3 22 10 | 28 22 10 43 +7
AUG-24 14700 P 0 0 0 0 0 | 0 0 0 15 -3 22 0 | 104 37 0 5 0
AUG-24 14800 P 0 0 0 0 0 | 33 33 25 17 -3 22 15 | 97 25 15 57 -10
AUG-24 14900 P 0 0 0 0 0 | 0 0 0 19 -5 22 0 | 134 26 0 21 0
AUG-24 15000 P 0 0 0 0 0 | 33 33 33 23 -6 22 1 | 118 29 1 51 0
AUG-24 15100 P 0 0 0 0 0 | 40 40 40 27 -5 22 2 | 80 40 2 5 +2
AUG-24 15200 P 0 0 0 0 0 | 41 41 41 32 -5 22 2 | 127 41 2 9 0
AUG-24 15300 P 0 0 0 0 0 | 0 0 0 37 -7 22 0 | 184 30 0 23 0
AUG-24 15400 P 56 56 56 56 1 | 61 61 45 43 -7 22 6 | 140 35 7 206 -2
AUG-24 15500 P 65 65 65 65 2 | 51 52 51 50 -8 22 2 | 173 41 4 70 +2
AUG-24 15600 P 0 0 0 0 0 | 76 76 57 57 -9 21 9 | 140 46 9 70 -1
AUG-24 15700 P 0 0 0 0 0 | 0 0 0 66 -6 21 0 | 247 43 0 1261 0
AUG-24 15800 P 85 89 85 89 9 | 81 81 70 74 -9 21 13 | 272 48 22 53 -12
AUG-24 15900 P 100 100 100 100 2 | 107 107 79 82 -10 21 7 | 303 53 9 71 +9
AUG-24 16000 P 101 101 101 101 1 | 120 120 90 93 -11 21 9 | 317 59 10 150 0
AUG-24 16100 P 0 0 0 0 0 | 103 107 103 105 -12 20 25 | 340 65 25 54 +22
AUG-24 16200 P 0 0 0 0 1 | 123 123 116 119 -13 20 9 | 371 68 10 306 -1
AUG-24 16300 P 0 0 0 0 0 | 133 134 126 134 -14 20 34 | 389 81 34 138 +16
AUG-24 16400 P 0 0 0 0 0 | 160 160 139 151 -15 20 5 | 422 79 5 133 -1
AUG-24 16500 P 0 0 0 0 0 | 211 211 160 170 -15 20 9 | 452 86 9 46 +5
AUG-24 16600 P 0 0 0 0 0 | 236 236 174 190 -17 20 19 | 487 93 19 245 +7
AUG-24 16700 P 0 0 0 0 0 | 268 268 196 213 -17 20 11 | 519 101 11 112 +6
AUG-24 16800 P 0 0 0 0 0 | 291 292 222 237 -18 20 18 | 557 110 18 208 +7
AUG-24 16900 P 0 0 0 0 0 | 326 326 250 264 -19 19 15 | 596 119 15 62 +15
AUG-24 17000 P 304 333 304 333 4 | 323 323 277 293 -19 19 38 | 640 129 42 137 +19
AUG-24 17100 P 0 0 0 0 0 | 398 398 310 324 -20 19 9 | 675 143 9 39 +2
AUG-24 17200 P 0 0 0 0 0 | 366 366 366 362 -16 19 1 | 720 153 1 31 0
AUG-24 17300 P 0 0 0 0 0 | 400 400 400 397 -20 19 1 | 767 168 1 25 -1
AUG-24 17400 P 0 0 0 0 0 | 530 530 419 442 -17 19 15 | 841 181 15 116 +11
AUG-24 17500 P 0 0 0 0 0 | 540 540 460 483 -20 19 93 | 856 196 93 129 +75
AUG-24 17600 P 0 0 0 0 0 | 565 565 489 530 -26 19 25 | 908 215 25 161 +15
AUG-24 17700 P 0 0 0 0 0 | 565 599 558 581 -22 19 50 | 967 235 50 133 +30
AUG-24 17800 P 0 0 0 0 0 | 612 653 612 635 -22 19 29 | 1020 248 29 52 -1
AUG-24 17900 P 0 0 0 0 0 | 740 740 740 692 -23 19 1 | 1062 267 1 44 0
AUG-24 18000 P 0 0 0 0 0 | 0 0 0 753 -18 19 1 | 1131 301 1 130 +1
AUG-24 18100 P 0 0 0 0 0 | 954 954 784 800 -48 18 5 | 988 353 5 41 0
AUG-24 18200 P 0 0 0 0 0 | 0 0 0 886 -35 19 0 | 1034 334 0 48 0
AUG-24 18300 P 0 0 0 0 0 | 0 0 0 954 -36 19 2 | 1100 438 2 64 -2
AUG-24 18400 P 0 0 0 0 0 | 0 0 0 1025 -37 19 0 | 1153 618 0 37 0
AUG-24 18500 P 0 0 0 0 0 | 0 0 0 1098 -37 19 0 | 1060 447 0 84 0
AUG-24 18600 P 0 0 0 0 0 | 0 0 0 1174 -37 19 0 | 1082 478 0 8 0
AUG-24 18700 P 0 0 0 0 0 | 0 0 0 1251 -37 20 0 | 918 749 0 14 0
AUG-24 18800 P 0 0 0 0 0 | 0 0 0 1330 -38 20 0 | 1225 520 0 30 0
AUG-24 18900 P 0 0 0 0 0 | 0 0 0 1411 -38 20 0 | 881 860 0 2 0
AUG-24 19000 P 0 0 0 0 0 | 0 0 0 1493 -38 20 0 | 1400 821 0 1 0
AUG-24 19100 P 0 0 0 0 0 | 0 0 0 1577 -26 20 0 | 982 657 0 10 0
AUG-24 19200 P 0 0 0 0 0 | 0 0 0 1659 -41 20 0 | 1218 852 0 16 0
AUG-24 19300 P 0 0 0 0 0 | 0 0 0 1749 -38 20 0 | 1605 860 0 1 0
AUG-24 19400 P 0 0 0 0 0 | 0 0 0 1837 -38 20 0 | 1196 920 0 1 0
AUG-24 19500 P 0 0 0 0 0 | 0 0 0 1926 -38 20 0 | 1295 961 0 6 0
AUG-24 19600 P 0 0 0 0 0 | 0 0 0 2017 -37 20 0 | 1694 1041 0 2 0
AUG-24 19700 P 0 0 0 0 0 | 0 0 0 2108 -37 20 0 | 1396 1075 0 1 0
AUG-24 19800 P 0 0 0 0 0 | 0 0 0 2200 -36 20 0 | 0 0 0 0 0
AUG-24 19900 P 0 0 0 0 0 | 0 0 0 2292 -37 20 0 | 1684 1032 0 4 0
AUG-24 20000 P 0 0 0 0 0 | 0 0 0 2386 -36 20 0 | 0 0 0 0 0
AUG-24 20200 P 0 0 0 0 0 | 0 0 0 2575 -36 20 0 | 0 0 0 0 0
AUG-24 20400 P 0 0 0 0 0 | 0 0 0 2766 -35 21 0 | 0 0 0 0 0
AUG-24 20600 P 0 0 0 0 0 | 0 0 0 2959 -35 21 0 | 0 0 0 0 0
AUG-24 20800 P 0 0 0 0 0 | 0 0 0 3153 -34 21 0 | 0 0 0 0 0
AUG-24 21000 P 0 0 0 0 0 | 0 0 0 3349 -33 21 0 | 0 0 0 0 0
AUG-24 21200 P 0 0 0 0 0 | 0 0 0 3545 -33 21 0 | 2483 2483 0 1 0
AUG-24 21400 P 0 0 0 0 0 | 0 0 0 3743 -32 21 0 | 0 0 0 0 0
AUG-24 21600 P 0 0 0 0 0 | 0 0 0 3941 -32 21 0 | 0 0 0 0 0
AUG-24 21800 P 0 0 0 0 0 | 0 0 0 4139 -32 21 0 | 0 0 0 0 0
AUG-24 22000 P 0 0 0 0 0 | 0 0 0 4338 -31 22 0 | 0 0 0 0 0
AUG-24 22200 P 0 0 0 0 0 | 0 0 0 4537 -31 22 0 | 0 0 0 0 0
AUG-24 22400 P 0 0 0 0 0 | 0 0 0 4736 -31 22 0 | 0 0 0 0 0
AUG-24 22600 P 0 0 0 0 0 | 0 0 0 4935 -31 22 0 | 0 0 0 0 0
AUG-24 22800 P 0 0 0 0 0 | 0 0 0 5135 -30 22 0 | 0 0 0 0 0
AUG-24 23000 P 0 0 0 0 0 | 0 0 0 5334 -31 22 0 | 0 0 0 0 0
AUG-24 23200 P 0 0 0 0 0 | 0 0 0 5534 -31 22 0 | 0 0 0 0 0
AUG-24 23400 P 0 0 0 0 0 | 0 0 0 5734 -30 23 0 | 0 0 0 0 0
AUG-24 23600 P 0 0 0 0 0 | 0 0 0 5934 -30 24 0 | 0 0 0 0 0
TOTAL PUT 22 | TOTAL PUT 495 | TOTAL PUT 517 5664 +222
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 965 9377 +390
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 7615 +21 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 7515 +21 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 7415 +21 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 7315 +21 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 7215 +21 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 7115 +21 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 7015 +21 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 6915 +21 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 6815 +21 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 6715 +21 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 6615 +21 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 6515 +21 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 6415 +21 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 6315 +21 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 6215 +21 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 6115 +21 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 6015 +21 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 5915 +21 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 5815 +21 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 5715 +20 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 5616 +21 26 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 5516 +21 25 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 5416 +21 25 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 5316 +21 24 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 5216 +20 24 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 5117 +21 25 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 5017 +21 24 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 4917 +20 24 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 4818 +21 24 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 4718 +20 24 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 4619 +21 24 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 4519 +20 24 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 4420 +20 24 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 4321 +20 24 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 4222 +20 23 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 4123 +20 23 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 4024 +20 23 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 3926 +20 23 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 3827 +19 23 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 3729 +19 23 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 3631 +19 23 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 3534 +19 23 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 3437 +19 23 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 3340 +18 23 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 3243 +18 22 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 3147 +17 22 0 | 1750 1730 0 1 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 3052 +18 22 0 | 1816 1598 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 2956 +16 22 0 | 1918 1700 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 2862 +17 22 0 | 2096 1613 0 3 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 2768 +16 22 0 | 2048 1115 0 5 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 2675 +16 22 0 | 3708 1252 0 20 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 2582 +15 22 0 | 1900 1840 0 5 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 2490 +14 22 0 | 2252 981 0 3 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 2399 +14 21 0 | 1655 1655 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 2309 +13 21 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 2220 +13 21 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 2132 +12 21 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 2045 +12 21 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 1959 +11 21 0 | 3790 1162 0 1 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 1875 +11 21 0 | 0 0 0 0 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1792 +10 21 0 | 2660 850 0 18 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 1710 +9 21 0 | 0 0 0 0 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 1630 +9 21 0 | 2140 594 0 105 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 1551 +8 20 0 | 1805 1140 0 1 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 1473 +7 20 0 | 1646 886 0 15 0
SEP-24 16500 C 0 0 0 0 0 | 1270 1360 1270 1398 +6 20 2 | 1440 750 2 113 +2
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 1324 +6 20 0 | 893 628 0 22 0
SEP-24 16700 C 0 0 0 0 0 | 0 0 0 1252 +5 20 0 | 1297 610 0 21 0
SEP-24 16800 C 0 0 0 0 0 | 0 0 0 1182 +4 20 0 | 1245 613 0 12 0
SEP-24 16900 C 0 0 0 0 0 | 0 0 0 1114 +4 20 0 | 900 621 0 15 0
SEP-24 17000 C 0 0 0 0 0 | 0 0 0 1048 +3 20 0 | 2433 430 0 141 0
SEP-24 17100 C 0 0 0 0 0 | 0 0 0 985 +18 20 0 | 1364 659 0 2 0
SEP-24 17200 C 0 0 0 0 0 | 0 0 0 925 +18 20 0 | 1646 480 0 11 0
SEP-24 17300 C 0 0 0 0 0 | 0 0 0 857 +4 19 0 | 1538 498 0 84 0
SEP-24 17400 C 0 0 0 0 0 | 0 0 0 798 +1 19 0 | 1950 405 0 316 0
SEP-24 17500 C 0 0 0 0 0 | 0 0 0 745 -1 19 0 | 1554 290 0 52 0
SEP-24 17600 C 706 706 706 706 6 | 755 775 693 695 -2 19 7 | 1796 475 13 76 +5
SEP-24 17700 C 658 658 658 658 1 | 695 695 666 649 -3 19 48 | 1554 456 49 104 +23
SEP-24 17800 C 0 0 0 0 0 | 574 653 574 602 -4 19 14 | 1945 425 14 748 +2
SEP-24 17900 C 0 0 0 0 0 | 584 584 564 559 -4 19 2 | 1528 303 2 303 +2
SEP-24 18000 C 0 0 0 0 0 | 512 512 503 520 -3 19 3 | 1800 240 3 171 -1
SEP-24 18100 C 492 493 492 493 4 | 482 482 482 480 -6 19 1 | 1513 404 5 16 +2
SEP-24 18200 C 0 0 0 0 0 | 0 0 0 445 -5 19 0 | 1729 440 0 31 0
SEP-24 18300 C 0 0 0 0 0 | 0 0 0 411 -7 19 0 | 1082 235 0 159 0
SEP-24 18400 C 0 0 0 0 0 | 376 376 376 380 -7 19 1 | 1435 240 1 200 0
SEP-24 18500 C 0 0 0 0 0 | 330 330 330 351 -7 19 15 | 1500 182 15 137 -4
SEP-24 18600 C 0 0 0 0 0 | 354 354 354 324 -7 19 1 | 1140 267 1 29 0
SEP-24 18700 C 0 0 0 0 0 | 0 0 0 297 -7 19 0 | 915 164 0 23 0
SEP-24 18800 C 0 0 0 0 0 | 273 306 273 274 -8 19 12 | 1280 153 12 293 +2
SEP-24 18900 C 0 0 0 0 0 | 0 0 0 252 -8 19 0 | 978 200 0 59 0
SEP-24 19000 C 230 230 230 230 1 | 231 262 228 231 -9 19 10 | 1200 100 11 103 +4
SEP-24 19100 C 0 0 0 0 0 | 0 0 0 213 -9 19 0 | 932 128 0 85 0
SEP-24 19200 C 0 0 0 0 0 | 210 210 210 196 -8 19 1 | 890 125 1 50 0
SEP-24 19300 C 0 0 0 0 0 | 0 0 0 181 -8 20 0 | 856 125 0 38 0
SEP-24 19400 C 163 163 163 163 1 | 190 190 160 166 -8 20 2 | 952 160 3 943 +1
SEP-24 19500 C 0 0 0 0 0 | 175 175 165 152 -8 20 2 | 766 99 2 67 +1
SEP-24 19600 C 0 0 0 0 0 | 151 151 135 139 -9 20 29 | 908 94 29 72 +9
SEP-24 19700 C 0 0 0 0 0 | 128 128 128 128 -9 20 1 | 689 93 1 65 +1
SEP-24 19800 C 0 0 0 0 0 | 0 0 0 117 -6 20 0 | 824 87 0 125 0
SEP-24 19900 C 0 0 0 0 0 | 0 0 0 107 -6 20 0 | 702 128 0 32 0
SEP-24 20000 C 94 94 94 94 1 | 100 103 100 98 -6 20 5 | 778 72 6 1281 +4
SEP-24 20200 C 0 0 0 0 0 | 81 98 81 81 -9 20 6 | 686 81 6 85 0
SEP-24 20400 C 0 0 0 0 0 | 82 82 66 68 -4 20 3 | 644 57 3 179 +1
SEP-24 20600 C 0 0 0 0 0 | 59 59 58 56 -4 20 4 | 493 58 4 43 +1
SEP-24 20800 C 0 0 0 0 0 | 0 0 0 44 -7 20 0 | 456 45 0 55 0
SEP-24 21000 C 0 0 0 0 0 | 41 41 41 36 -5 20 1 | 531 41 1 284 0
SEP-24 21200 C 0 0 0 0 0 | 0 0 0 29 -5 20 0 | 439 38 0 54 0
SEP-24 21400 C 0 0 0 0 0 | 29 29 29 24 -4 20 3 | 359 29 3 48 +3
SEP-24 21600 C 0 0 0 0 0 | 0 0 0 20 -3 20 0 | 305 35 0 86 0
SEP-24 21800 C 0 0 0 0 0 | 24 24 21 16 -3 21 43 | 300 21 43 120 +5
SEP-24 22000 C 0 0 0 0 0 | 0 0 0 13 -2 21 0 | 237 20 0 594 0
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 11 -2 21 0 | 269 20 0 18 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 8 -2 21 0 | 244 15 0 123 0
SEP-24 22600 C 0 0 0 0 0 | 0 0 0 6 -2 20 0 | 226 14 0 65 0
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 5 -2 21 0 | 164 17 0 24 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 4 -2 21 0 | 130 20 0 25 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 127 9 0 27 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 2 -2 20 0 | 55 25 0 15 0
SEP-24 23600 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 92 6 0 99 0
TOTAL CALL 14 | TOTAL CALL 216 | TOTAL CALL 230 8135 +63
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 37 0 | 23 3 0 137 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 5 3 0 40 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 5 5 0 17 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 6 5 0 31 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 5 4 0 25 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 6 4 0 6 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 6 5 0 12 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 22 7 0 8 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 7 0 8 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 19 8 0 44 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 20 0 2 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 38 27 0 261 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 45 10 0 24 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 58 35 0 2 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 44 32 0 3 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 202 9 0 77 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 117 117 0 1 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 84 16 0 14 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 109 18 0 4 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 200 62 0 5 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 130 16 0 51 0
SEP-24 12600 P 0 0 0 0 0 | 12 12 12 1 0 23 1 | 222 12 1 25 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 358 34 0 3 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 406 20 0 21 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 244 46 0 8 0
SEP-24 13000 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 370 16 0 37 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 120 20 0 16 0
SEP-24 13200 P 0 0 0 0 0 | 18 18 18 5 -1 24 2 | 419 18 2 27 -2
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 539 17 0 1100 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 299 25 0 36 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 542 19 0 58 0
SEP-24 13600 P 0 0 0 0 0 | 0 0 0 9 -1 23 0 | 296 27 0 22 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 11 -1 23 0 | 616 22 0 10 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 411 22 0 12 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 14 -2 23 0 | 193 31 0 4 0
SEP-24 14000 P 0 0 0 0 0 | 31 31 31 16 -2 23 1 | 710 31 1 31 0
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 19 -2 23 0 | 464 34 0 47 0
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 22 -2 23 0 | 545 36 0 19 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 25 -3 23 0 | 922 41 0 107 0
SEP-24 14400 P 0 0 0 0 0 | 0 0 0 28 -3 22 0 | 980 43 0 709 0
SEP-24 14500 P 0 0 0 0 0 | 0 0 0 32 -4 22 0 | 900 40 0 152 0
SEP-24 14600 P 0 0 0 0 0 | 46 46 46 37 -3 22 1 | 1058 40 1 24 0
SEP-24 14700 P 0 0 0 0 0 | 0 0 0 41 -5 22 0 | 1068 58 0 18 0
SEP-24 14800 P 61 61 61 61 1 | 0 0 0 47 -4 22 0 | 510 47 1 107 0
SEP-24 14900 P 0 0 0 0 0 | 0 0 0 53 -5 22 0 | 584 52 0 29 0
SEP-24 15000 P 0 0 0 0 0 | 65 65 65 60 -7 22 20 | 1040 47 20 669 +20
SEP-24 15100 P 0 0 0 0 0 | 0 0 0 67 -6 22 0 | 457 59 0 14 0
SEP-24 15200 P 86 86 86 86 1 | 87 87 81 78 -4 22 9 | 1122 60 10 87 -7
SEP-24 15300 P 0 0 0 0 0 | 89 89 89 87 -7 22 10 | 1355 62 10 135 +10
SEP-24 15400 P 0 0 0 0 0 | 106 106 106 97 -6 22 4 | 725 84 4 399 +2
SEP-24 15500 P 0 0 0 0 0 | 108 108 102 107 -7 21 2 | 1500 73 2 43 +2
SEP-24 15600 P 0 0 0 0 0 | 0 0 0 118 -6 21 0 | 780 80 0 151 0
SEP-24 15700 P 134 134 134 134 1 | 159 159 126 130 -6 21 4 | 778 88 5 31 +4
SEP-24 15800 P 0 0 0 0 0 | 144 146 138 143 -8 21 14 | 1070 85 14 91 0
SEP-24 15900 P 0 0 0 0 0 | 154 161 151 157 -10 21 25 | 806 102 25 262 +16
SEP-24 16000 P 0 0 0 0 0 | 0 0 0 173 -11 21 0 | 1884 98 0 310 0
SEP-24 16100 P 0 0 0 0 0 | 0 0 0 189 -11 20 0 | 1000 107 0 57 0
SEP-24 16200 P 0 0 0 0 0 | 220 220 201 208 -12 20 2 | 1284 114 2 108 0
SEP-24 16300 P 0 0 0 0 0 | 0 0 0 229 -12 20 0 | 1004 139 0 53 0
SEP-24 16400 P 0 0 0 0 0 | 0 0 0 251 -13 20 0 | 1129 128 0 63 0
SEP-24 16500 P 0 0 0 0 0 | 0 0 0 274 -15 20 0 | 1215 163 0 75 0
SEP-24 16600 P 0 0 0 0 0 | 323 323 323 300 -15 20 1 | 1325 150 1 52 0
SEP-24 16700 P 0 0 0 0 0 | 0 0 0 327 -16 20 0 | 1500 162 0 15 0
SEP-24 16800 P 0 0 0 0 0 | 0 0 0 357 -15 20 0 | 1890 197 0 131 0
SEP-24 16900 P 420 420 420 420 1 | 0 0 0 389 -15 20 0 | 1238 231 1 220 +1
SEP-24 17000 P 425 438 425 438 3 | 423 423 400 424 -16 19 2 | 1985 208 5 403 +4
SEP-24 17100 P 0 0 0 0 0 | 0 0 0 460 -16 19 0 | 1369 273 0 15 0
SEP-24 17200 P 0 0 0 0 0 | 0 0 0 499 -19 19 0 | 1715 260 0 42 0
SEP-24 17300 P 0 0 0 0 0 | 525 530 525 541 -18 19 4 | 589 278 4 14 0
SEP-24 17400 P 0 0 0 0 0 | 616 616 616 587 -17 19 4 | 1600 278 4 256 0
SEP-24 17500 P 0 0 0 0 0 | 0 0 0 633 -17 19 10 | 1949 419 10 46 0
SEP-24 17600 P 0 0 0 0 0 | 667 667 667 683 -20 19 3 | 700 307 3 700 0
SEP-24 17700 P 0 0 0 0 0 | 719 719 708 734 -21 19 21 | 2146 364 21 49 +15
SEP-24 17800 P 0 0 0 0 0 | 0 0 0 789 -21 19 0 | 2223 441 0 426 0
SEP-24 17900 P 0 0 0 0 0 | 0 0 0 845 -21 19 0 | 1900 384 0 386 0
SEP-24 18000 P 0 0 0 0 0 | 878 878 878 907 -16 19 10 | 2130 435 10 322 +10
SEP-24 18100 P 0 0 0 0 0 | 1050 1050 1050 970 -28 19 1 | 1050 597 1 22 0
SEP-24 18200 P 0 0 0 0 0 | 1080 1085 1080 1038 -26 19 3 | 1850 467 3 25 0
SEP-24 18300 P 0 0 0 0 0 | 1054 1054 1054 1105 -26 19 3 | 3228 632 3 129 +3
SEP-24 18400 P 0 0 0 0 0 | 1122 1122 1122 1173 -27 19 1 | 1131 645 1 331 +1
SEP-24 18500 P 0 0 0 0 0 | 0 0 0 1244 -27 19 0 | 1576 565 0 18 0
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 1316 -28 19 0 | 2473 715 0 12 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 1391 -28 19 0 | 1068 646 0 15 0
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 1467 -28 20 0 | 3530 735 0 171 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 1544 -29 20 0 | 1396 786 0 8 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 1623 -29 20 0 | 2087 741 0 235 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 1704 -29 20 0 | 785 785 0 4 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 1786 -29 20 0 | 1700 1238 0 5 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 1869 -29 20 0 | 924 924 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 1953 -29 20 0 | 0 0 0 0 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 2039 -29 20 0 | 1788 1512 0 2 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 2125 -29 20 0 | 1991 1125 0 3 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 2213 -29 20 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 2302 -29 20 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 2391 -29 20 0 | 1700 1700 0 5 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 2482 -28 20 0 | 2188 1468 0 5 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 2665 -28 20 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 2851 -27 20 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 3039 -27 20 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 3229 -27 20 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 3421 -26 20 0 | 4645 3471 0 34 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 3614 -26 20 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 3809 -25 20 0 | 4490 4490 0 1 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 4004 -25 20 0 | 3743 3743 0 1 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 4201 -24 21 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 4398 -23 21 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 4595 -24 21 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 4793 -23 21 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 4991 -23 20 0 | 6302 3315 0 9 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 5190 -23 21 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 5389 -23 21 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 5588 -23 21 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 5788 -22 21 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 5987 -22 21 0 | 5960 5938 0 6 0
TOTAL PUT 7 | TOTAL PUT 158 | TOTAL PUT 165 10075 +79
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 395 18210 +142
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 14000 C - - - - - | 0 0 0 3711 - 21 0 | 0 0 0 0 -
OCT-24 14100 C - - - - - | 0 0 0 3615 - 21 0 | 0 0 0 0 -
OCT-24 14200 C - - - - - | 0 0 0 3518 - 21 0 | 0 0 0 0 -
OCT-24 14300 C - - - - - | 0 0 0 3423 - 21 0 | 0 0 0 0 -
OCT-24 14400 C - - - - - | 0 0 0 3327 - 21 0 | 0 0 0 0 -
OCT-24 14500 C - - - - - | 0 0 0 3233 - 21 0 | 0 0 0 0 -
OCT-24 14600 C - - - - - | 0 0 0 3139 - 21 0 | 0 0 0 0 -
OCT-24 14700 C - - - - - | 0 0 0 3045 - 21 0 | 0 0 0 0 -
OCT-24 14800 C - - - - - | 0 0 0 2952 - 21 0 | 0 0 0 0 -
OCT-24 14900 C - - - - - | 0 0 0 2860 - 20 0 | 0 0 0 0 -
OCT-24 15000 C - - - - - | 0 0 0 2769 - 20 0 | 0 0 0 0 -
OCT-24 15100 C - - - - - | 0 0 0 2678 - 20 0 | 0 0 0 0 -
OCT-24 15200 C - - - - - | 0 0 0 2589 - 20 0 | 0 0 0 0 -
OCT-24 15300 C - - - - - | 0 0 0 2500 - 20 0 | 0 0 0 0 -
OCT-24 15400 C - - - - - | 0 0 0 2412 - 20 0 | 0 0 0 0 -
OCT-24 15500 C - - - - - | 0 0 0 2326 - 20 0 | 0 0 0 0 -
OCT-24 15600 C - - - - - | 0 0 0 2240 - 20 0 | 0 0 0 0 -
OCT-24 15700 C - - - - - | 0 0 0 2156 - 20 0 | 0 0 0 0 -
OCT-24 15800 C - - - - - | 0 0 0 2073 - 20 0 | 0 0 0 0 -
OCT-24 15900 C - - - - - | 0 0 0 1991 - 20 0 | 0 0 0 0 -
OCT-24 16000 C - - - - - | 0 0 0 1911 - 20 0 | 0 0 0 0 -
OCT-24 16100 C - - - - - | 0 0 0 1832 - 20 0 | 0 0 0 0 -
OCT-24 16200 C - - - - - | 0 0 0 1754 - 20 0 | 0 0 0 0 -
OCT-24 16300 C - - - - - | 0 0 0 1678 - 20 0 | 0 0 0 0 -
OCT-24 16400 C - - - - - | 0 0 0 1604 - 20 0 | 0 0 0 0 -
OCT-24 16500 C - - - - - | 0 0 0 1531 - 20 0 | 0 0 0 0 -
OCT-24 16600 C - - - - - | 0 0 0 1460 - 20 0 | 0 0 0 0 -
OCT-24 16700 C - - - - - | 0 0 0 1390 - 20 0 | 0 0 0 0 -
OCT-24 16800 C - - - - - | 0 0 0 1323 - 20 0 | 0 0 0 0 -
OCT-24 16900 C - - - - - | 0 0 0 1257 - 19 0 | 0 0 0 0 -
OCT-24 17000 C - - - - - | 0 0 0 1193 - 19 0 | 0 0 0 0 -
OCT-24 17100 C - - - - - | 0 0 0 1097 - 18 0 | 0 0 0 0 -
OCT-24 17200 C - - - - - | 0 0 0 1039 - 19 0 | 0 0 0 0 -
OCT-24 17300 C - - - - - | 0 0 0 982 - 19 0 | 0 0 0 0 -
OCT-24 17400 C - - - - - | 0 0 0 928 - 19 0 | 0 0 0 0 -
OCT-24 17500 C - - - - - | 0 0 0 883 - 19 0 | 0 0 0 0 -
OCT-24 17600 C - - - - - | 0 0 0 831 - 19 0 | 0 0 0 0 -
OCT-24 17700 C - - - - - | 0 0 0 784 - 19 0 | 0 0 0 0 -
OCT-24 17800 C - - - - - | 0 0 0 735 - 19 0 | 0 0 0 0 -
OCT-24 17900 C - - - - - | 0 0 0 691 - 19 0 | 0 0 0 0 -
OCT-24 18000 C - - - - - | 0 0 0 650 - 19 0 | 0 0 0 0 -
OCT-24 18100 C - - - - - | 0 0 0 610 - 19 0 | 0 0 0 0 -
OCT-24 18200 C - - - - - | 0 0 0 571 - 19 0 | 0 0 0 0 -
OCT-24 18300 C - - - - - | 0 0 0 534 - 19 0 | 0 0 0 0 -
OCT-24 18400 C - - - - - | 518 518 518 501 - 19 8 | 518 518 8 8 -
OCT-24 18500 C - - - - - | 0 0 0 469 - 19 0 | 0 0 0 0 -
OCT-24 18600 C - - - - - | 0 0 0 438 - 19 0 | 0 0 0 0 -
OCT-24 18700 C - - - - - | 430 430 413 409 - 19 26 | 430 413 26 26 -
OCT-24 18800 C - - - - - | 0 0 0 381 - 19 0 | 0 0 0 0 -
OCT-24 18900 C - - - - - | 0 0 0 356 - 19 0 | 0 0 0 0 -
OCT-24 19000 C - - - - - | 0 0 0 331 - 19 0 | 0 0 0 0 -
OCT-24 19100 C - - - - - | 314 314 314 309 - 19 10 | 314 314 10 10 -
OCT-24 19200 C - - - - - | 292 292 292 288 - 19 10 | 292 292 10 10 -
OCT-24 19300 C - - - - - | 0 0 0 269 - 19 0 | 0 0 0 0 -
OCT-24 19400 C - - - - - | 0 0 0 250 - 19 0 | 0 0 0 0 -
OCT-24 19500 C - - - - - | 220 220 220 232 - 19 3 | 220 220 3 3 -
OCT-24 19600 C - - - - - | 0 0 0 216 - 19 0 | 0 0 0 0 -
OCT-24 19700 C - - - - - | 0 0 0 202 - 19 0 | 0 0 0 0 -
OCT-24 19800 C - - - - - | 0 0 0 187 - 19 0 | 0 0 0 0 -
OCT-24 19900 C - - - - - | 0 0 0 173 - 19 0 | 0 0 0 0 -
OCT-24 20000 C - - - - - | 0 0 0 159 - 19 0 | 0 0 0 0 -
OCT-24 20200 C - - - - - | 0 0 0 135 - 19 0 | 0 0 0 0 -
OCT-24 20400 C - - - - - | 124 124 124 115 - 19 2 | 124 124 2 2 -
OCT-24 20600 C - - - - - | 101 117 99 97 - 19 35 | 117 99 35 35 -
OCT-24 20800 C - - - - - | 100 100 83 82 - 19 12 | 100 83 12 12 -
OCT-24 21000 C - - - - - | 78 82 78 68 - 19 7 | 82 78 7 7 -
OCT-24 21200 C - - - - - | 76 79 69 57 - 19 7 | 79 69 7 7 -
TOTAL CALL 0 | TOTAL CALL 120 | TOTAL CALL 120 120 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
OCT-24 14000 P - - - - - | 50 50 50 23 - 21 1 | 50 50 1 1 -
OCT-24 14100 P - - - - - | 0 0 0 27 - 21 0 | 0 0 0 0 -
OCT-24 14200 P - - - - - | 0 0 0 30 - 21 0 | 0 0 0 0 -
OCT-24 14300 P - - - - - | 0 0 0 35 - 21 0 | 0 0 0 0 -
OCT-24 14400 P - - - - - | 0 0 0 39 - 21 0 | 0 0 0 0 -
OCT-24 14500 P - - - - - | 0 0 0 45 - 21 0 | 0 0 0 0 -
OCT-24 14600 P - - - - - | 0 0 0 51 - 21 0 | 0 0 0 0 -
OCT-24 14700 P - - - - - | 0 0 0 57 - 21 0 | 0 0 0 0 -
OCT-24 14800 P - - - - - | 0 0 0 64 - 21 0 | 0 0 0 0 -
OCT-24 14900 P - - - - - | 0 0 0 72 - 20 0 | 0 0 0 0 -
OCT-24 15000 P - - - - - | 0 0 0 81 - 20 0 | 0 0 0 0 -
OCT-24 15100 P - - - - - | 0 0 0 90 - 20 0 | 0 0 0 0 -
OCT-24 15200 P - - - - - | 0 0 0 101 - 20 0 | 0 0 0 0 -
OCT-24 15300 P - - - - - | 0 0 0 112 - 20 0 | 0 0 0 0 -
OCT-24 15400 P - - - - - | 0 0 0 124 - 20 0 | 0 0 0 0 -
OCT-24 15500 P - - - - - | 0 0 0 138 - 20 0 | 0 0 0 0 -
OCT-24 15600 P - - - - - | 0 0 0 152 - 20 0 | 0 0 0 0 -
OCT-24 15700 P - - - - - | 0 0 0 173 - 20 0 | 0 0 0 0 -
OCT-24 15800 P - - - - - | 0 0 0 190 - 20 0 | 0 0 0 0 -
OCT-24 15900 P - - - - - | 0 0 0 209 - 20 0 | 0 0 0 0 -
OCT-24 16000 P - - - - - | 232 232 232 229 - 20 1 | 232 232 1 1 -
OCT-24 16100 P - - - - - | 0 0 0 251 - 20 0 | 0 0 0 0 -
OCT-24 16200 P - - - - - | 0 0 0 274 - 20 0 | 0 0 0 0 -
OCT-24 16300 P - - - - - | 0 0 0 299 - 20 0 | 0 0 0 0 -
OCT-24 16400 P - - - - - | 0 0 0 325 - 20 0 | 0 0 0 0 -
OCT-24 16500 P - - - - - | 359 359 355 352 - 20 10 | 359 355 10 10 -
OCT-24 16600 P - - - - - | 0 0 0 380 - 20 0 | 0 0 0 0 -
OCT-24 16700 P - - - - - | 0 0 0 409 - 20 0 | 0 0 0 0 -
OCT-24 16800 P - - - - - | 442 442 442 445 - 20 5 | 442 442 5 5 -
OCT-24 16900 P - - - - - | 478 478 478 475 - 20 5 | 478 478 5 5 -
OCT-24 17000 P - - - - - | 0 0 0 511 - 20 0 | 0 0 0 0 -
OCT-24 17100 P - - - - - | 0 0 0 552 - 20 0 | 0 0 0 0 -
OCT-24 17200 P - - - - - | 0 0 0 592 - 20 0 | 0 0 0 0 -
OCT-24 17300 P - - - - - | 0 0 0 632 - 19 0 | 0 0 0 0 -
OCT-24 17400 P - - - - - | 0 0 0 678 - 19 0 | 0 0 0 0 -
OCT-24 17500 P - - - - - | 0 0 0 725 - 19 0 | 0 0 0 0 -
OCT-24 17600 P - - - - - | 0 0 0 772 - 19 0 | 0 0 0 0 -
OCT-24 17700 P - - - - - | 0 0 0 825 - 19 0 | 0 0 0 0 -
OCT-24 17800 P - - - - - | 0 0 0 879 - 19 0 | 0 0 0 0 -
OCT-24 17900 P - - - - - | 0 0 0 935 - 19 0 | 0 0 0 0 -
OCT-24 18000 P - - - - - | 0 0 0 994 - 19 0 | 0 0 0 0 -
OCT-24 18100 P - - - - - | 0 0 0 1069 - 20 0 | 0 0 0 0 -
OCT-24 18200 P - - - - - | 0 0 0 1099 - 19 0 | 0 0 0 0 -
OCT-24 18300 P - - - - - | 0 0 0 1163 - 19 0 | 0 0 0 0 -
OCT-24 18400 P - - - - - | 0 0 0 1228 - 19 0 | 0 0 0 0 -
OCT-24 18500 P - - - - - | 0 0 0 1295 - 19 0 | 0 0 0 0 -
OCT-24 18600 P - - - - - | 0 0 0 1363 - 19 0 | 0 0 0 0 -
OCT-24 18700 P - - - - - | 0 0 0 1433 - 19 0 | 0 0 0 0 -
OCT-24 18800 P - - - - - | 0 0 0 1505 - 19 0 | 0 0 0 0 -
OCT-24 18900 P - - - - - | 0 0 0 1578 - 19 0 | 0 0 0 0 -
OCT-24 19000 P - - - - - | 1765 1765 1765 1653 - 19 2 | 1765 1765 2 2 -
OCT-24 19100 P - - - - - | 0 0 0 1730 - 19 0 | 0 0 0 0 -
OCT-24 19200 P - - - - - | 0 0 0 1807 - 19 0 | 0 0 0 0 -
OCT-24 19300 P - - - - - | 0 0 0 1886 - 19 0 | 0 0 0 0 -
OCT-24 19400 P - - - - - | 0 0 0 1966 - 19 0 | 0 0 0 0 -
OCT-24 19500 P - - - - - | 0 0 0 2048 - 19 0 | 0 0 0 0 -
OCT-24 19600 P - - - - - | 0 0 0 2130 - 19 0 | 0 0 0 0 -
OCT-24 19700 P - - - - - | 0 0 0 2214 - 19 0 | 0 0 0 0 -
OCT-24 19800 P - - - - - | 0 0 0 2299 - 19 0 | 0 0 0 0 -
OCT-24 19900 P - - - - - | 0 0 0 2385 - 19 0 | 0 0 0 0 -
OCT-24 20000 P - - - - - | 0 0 0 2471 - 19 0 | 0 0 0 0 -
OCT-24 20200 P - - - - - | 0 0 0 2647 - 19 0 | 0 0 0 0 -
OCT-24 20400 P - - - - - | 0 0 0 2827 - 19 0 | 0 0 0 0 -
OCT-24 20600 P - - - - - | 0 0 0 3009 - 19 0 | 0 0 0 0 -
OCT-24 20800 P - - - - - | 0 0 0 3194 - 19 0 | 0 0 0 0 -
OCT-24 21000 P - - - - - | 0 0 0 3380 - 19 0 | 0 0 0 0 -
OCT-24 21200 P - - - - - | 0 0 0 3569 - 19 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 24 | TOTAL PUT 24 24 0
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 144 144 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-24 10000 C 0 0 0 0 0 | 0 0 0 7763 +20 26 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 7663 +20 26 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 7563 +20 26 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 7463 +20 25 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 7364 +21 26 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 7264 +21 26 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 7164 +20 26 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 7064 +20 25 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 6965 +21 26 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 6865 +20 25 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 6766 +21 26 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 6666 +21 25 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 6567 +21 25 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 6467 +21 25 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 6368 +21 25 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 6269 +21 25 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 6170 +21 25 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 5972 +22 25 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 5774 +21 24 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 5676 +22 24 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 5577 +21 24 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 5479 +22 24 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 5381 +22 24 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 5283 +22 24 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 5186 +22 24 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 5088 +22 24 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 4991 +22 24 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 4894 +22 24 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 4798 +23 24 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 4701 +22 24 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 4605 +23 23 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 4510 +23 23 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 4414 +23 23 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 4319 +23 23 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 4225 +23 23 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 4131 +24 23 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 4037 +23 23 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 3944 +24 23 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 3851 +23 23 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 3759 +23 23 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 3668 +24 23 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 3577 +24 23 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 3486 +23 23 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 3396 +23 22 0 | 3950 3450 0 5 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 3307 +23 22 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 3219 +23 22 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 3131 +23 22 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 3045 +23 22 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 2959 +23 22 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 2844 2844 2844 2873 +22 22 2 | 4014 1428 2 6 -1
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 2789 +22 22 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 2706 +22 22 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 2623 +22 22 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 2542 +22 22 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 2461 +21 22 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 2382 +21 21 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 2304 +21 21 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 2226 +20 21 0 | 0 0 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 2150 +19 21 0 | 3220 1080 0 228 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 2075 +19 21 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 2002 +19 21 0 | 2095 1006 0 151 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 1929 +18 21 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1858 +18 21 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1788 +17 21 0 | 2830 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1719 +16 21 0 | 1177 994 0 52 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1652 +16 21 0 | 2300 900 0 40 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 1586 +15 21 0 | 1680 770 0 72 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 1521 +14 21 0 | 863 820 0 2 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 1458 +13 20 0 | 2920 673 0 16 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 1378 +6 20 0 | 1000 765 0 3 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 1319 +4 20 0 | 2218 528 0 91 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 1262 +4 20 0 | 2146 694 0 21 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 1212 +9 20 0 | 2082 704 0 22 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 1151 -11 20 0 | 2012 647 0 544 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 1106 +11 20 0 | 1919 630 0 39 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 1051 +6 20 0 | 1868 612 0 6 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 1001 +4 20 0 | 1786 414 0 25 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 958 +8 20 0 | 1742 552 0 3 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 915 +8 20 0 | 1944 373 0 857 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 866 +1 20 0 | 1840 346 0 8 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 824 0 20 0 | 3022 486 0 103 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 789 +5 20 0 | 2050 463 0 10 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 747 0 20 0 | 1262 437 0 136 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 710 -2 20 0 | 1900 358 0 49 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 674 -1 20 0 | 1530 495 0 43 0
DEC-24 18700 C 0 0 0 0 0 | 669 669 669 641 -1 20 23 | 1281 267 23 45 +23
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 605 -6 20 0 | 1244 398 0 409 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 585 +5 20 0 | 937 454 0 68 0
DEC-24 19000 C 0 0 0 0 0 | 591 598 580 547 -4 20 67 | 1600 233 67 741 +21
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 521 -2 20 0 | 935 330 0 2 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 494 -8 20 0 | 582 450 0 505 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 469 -7 20 0 | 1354 210 0 115 0
DEC-24 19400 C 0 0 0 0 0 | 451 453 451 446 -6 20 9 | 1214 244 9 49 +8
DEC-24 19500 C 0 0 0 0 0 | 406 406 406 423 -7 20 1 | 1345 318 1 418 0
DEC-24 19600 C 0 0 0 0 0 | 411 412 409 400 -7 20 37 | 1286 273 37 140 +14
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 379 -7 20 0 | 1295 177 0 18 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 359 -7 20 0 | 2060 312 0 76 0
DEC-24 19900 C 0 0 0 0 0 | 309 346 309 340 -7 20 7 | 1006 200 7 87 +6
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 322 -2 20 0 | 3260 166 0 699 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 297 +2 20 0 | 894 139 0 222 0
DEC-24 20400 C 0 0 0 0 0 | 258 260 252 266 +2 20 40 | 3050 180 40 119 +10
DEC-24 20600 C 0 0 0 0 0 | 0 0 0 237 +3 20 0 | 747 211 0 248 0
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 211 +4 20 0 | 695 111 0 232 0
DEC-24 21000 C 0 0 0 0 0 | 177 207 177 194 +4 21 5 | 665 177 5 28 -3
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 163 -6 20 0 | 2775 130 0 282 0
DEC-24 21400 C 0 0 0 0 0 | 0 0 0 149 -2 21 0 | 332 331 0 2 0
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 132 -2 21 0 | 2583 82 0 12 0
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 117 -2 21 0 | 425 135 0 11 0
DEC-24 22000 C 0 0 0 0 0 | 106 109 106 104 -1 21 2 | 2329 64 2 163 +1
DEC-24 22200 C 0 0 0 0 0 | 83 83 83 92 -1 21 10 | 123 83 10 22 -2
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 81 -2 21 0 | 2164 70 0 14 0
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 72 -1 21 0 | 93 82 0 6 0
DEC-24 22800 C 0 0 0 0 0 | 0 0 0 63 -2 21 0 | 2073 56 0 56 0
DEC-24 23000 C 0 0 0 0 0 | 0 0 0 56 -3 21 0 | 270 76 0 24 0
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 49 -1 21 0 | 1922 45 0 59 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 43 -1 21 0 | 59 52 0 2 0
DEC-24 23600 C 0 0 0 0 0 | 41 41 41 38 -1 21 1 | 1726 41 1 143 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 30 -1 21 0 | 123 44 0 43 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 24 0 21 0 | 150 53 0 85 0
DEC-24 24800 C 0 0 0 0 0 | 20 20 20 18 0 21 1 | 85 20 1 17 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 14 0 21 0 | 1124 18 0 25 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 11 0 21 0 | 57 20 0 5 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 8 -1 21 0 | 64 15 0 198 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 6 0 21 0 | 70 24 0 65 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 1500 41 0 8 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 49 16 0 13 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 49 23 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 2 0 22 0 | 31 12 0 2 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 16 16 0 45 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 530 10 0 82 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 12 11 0 2 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 10 10 0 15 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 5 5 0 1 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 5 5 0 1 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 8 7 0 2 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 7 7 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 278 5 0 41 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 246 246 0 1 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 233 170 0 14 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 205 | TOTAL CALL 205 9080 +77
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 1 0 26 0 | 103 14 0 15 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 13 13 0 1 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 60 52 0 2 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 110 21 0 5 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 71 51 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 79 21 0 12 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 53 53 0 1 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 165 51 0 39 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 150 60 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 34 30 0 3 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 329 18 0 224 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 363 50 0 13 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 12 +1 24 0 | 709 28 0 103 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 14 +2 24 0 | 133 68 0 2 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 270 26 0 16 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 17 +2 24 0 | 205 40 0 10 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 19 +2 24 0 | 272 35 0 81 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 21 +2 24 0 | 458 38 0 466 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 24 +2 24 0 | 435 36 0 12 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 26 +2 24 0 | 191 67 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 29 +2 24 0 | 200 38 0 43 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 32 +2 24 0 | 295 47 0 14 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 36 +3 24 0 | 500 50 0 75 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 39 +2 24 0 | 410 216 0 20 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 43 +3 23 0 | 537 58 0 33 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 48 +3 23 0 | 410 58 0 7 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 52 +3 23 0 | 581 63 0 10 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 57 +3 23 0 | 176 144 0 301 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 63 +3 23 0 | 123 66 0 11 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 69 +4 23 0 | 195 77 0 2 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 75 +3 23 0 | 212 79 0 105 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 82 +4 23 0 | 600 72 0 117 0
DEC-24 14000 P 0 0 0 0 0 | 101 102 101 89 +1 23 2 | 630 78 2 734 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 97 +3 23 0 | 360 117 0 4 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 106 +4 23 0 | 368 95 0 2 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 115 +4 23 0 | 493 104 0 3 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 124 +3 23 0 | 484 111 0 10 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 134 +3 22 0 | 1200 91 0 552 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 150 +8 23 0 | 1095 96 0 328 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 157 +3 22 0 | 500 118 0 4 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 175 +9 22 0 | 1350 109 0 46 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 183 +3 22 0 | 811 115 0 511 0
DEC-24 15000 P 0 0 0 0 0 | 188 188 188 197 +3 22 1 | 1426 122 1 559 +1
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 211 +2 22 0 | 611 130 0 2 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 227 +2 22 0 | 1330 137 0 75 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 244 +2 22 0 | 972 144 0 118 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 261 +2 22 0 | 1038 152 0 107 0
DEC-24 15500 P 280 280 280 280 5 | 285 285 285 280 +2 22 5 | 1163 162 10 456 +4
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 291 -10 21 0 | 1440 172 0 6 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 310 -11 21 0 | 815 182 0 5 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 332 -8 21 0 | 1300 192 0 137 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 353 -8 21 0 | 1352 203 0 25 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 377 -8 21 0 | 1512 215 0 334 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 401 -9 21 0 | 2030 229 0 21 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 426 -10 21 0 | 2060 242 0 321 0
DEC-24 16300 P 0 0 0 0 0 | 505 505 505 455 -8 21 3 | 1325 258 3 257 -1
DEC-24 16400 P 0 0 0 0 0 | 480 482 480 483 -9 21 20 | 1970 273 20 60 -3
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 519 -4 21 0 | 1999 287 0 16 0
DEC-24 16600 P 0 0 0 0 0 | 590 590 526 546 -6 21 2 | 1429 303 2 516 -1
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 579 -9 20 0 | 1656 318 0 8 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 614 -8 20 0 | 1692 335 0 37 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 649 -12 20 0 | 1381 356 0 23 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 688 -11 20 0 | 2480 375 0 235 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 728 -12 20 0 | 1490 394 0 6 0
DEC-24 17200 P 0 0 0 0 0 | 760 760 756 763 -16 20 3 | 2860 417 3 8 +2
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 811 -14 20 0 | 1614 440 0 51 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 860 -11 20 0 | 1424 466 0 41 0
DEC-24 17500 P 0 0 0 0 0 | 894 894 894 901 -12 20 1 | 920 592 1 14 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 950 -16 20 0 | 1818 748 0 32 0
DEC-24 17700 P 0 0 0 0 0 | 1050 1050 1010 1000 -11 20 5 | 1840 627 5 78 +5
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 1048 -21 20 0 | 991 770 0 1 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 1103 -20 20 0 | 1010 620 0 11 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 1155 -20 20 0 | 3496 836 0 135 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 1210 -23 20 0 | 2300 954 0 5 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1274 -18 20 0 | 2470 996 0 5 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1335 -19 20 0 | 1288 970 0 45 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1397 -20 20 0 | 2290 1046 0 244 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 1462 -19 20 0 | 2600 920 0 54 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1527 -20 20 0 | 1485 1187 0 4 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 1594 -20 20 0 | 1210 1210 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 1662 -20 20 0 | 0 0 0 0 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 1731 -21 20 0 | 1310 1306 0 20 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 1802 -20 20 0 | 3272 996 0 174 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 1874 -20 20 0 | 0 0 0 6 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 1947 -21 20 0 | 1230 1070 0 4 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 2021 -21 20 0 | 1276 1258 0 110 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 2096 -21 20 0 | 1350 1350 0 1 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 2173 -21 20 0 | 1918 1290 0 4 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2250 -21 20 0 | 2150 2030 0 100 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 2329 -21 20 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2408 -22 20 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 2489 -21 20 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 2570 -21 20 0 | 2535 1600 0 7 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 2735 -22 20 0 | 2260 2220 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 2904 -21 20 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 3075 -22 20 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 3249 -22 20 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 3426 -22 20 0 | 2426 2418 0 1 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 3606 -21 20 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 3787 -22 21 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 3970 -22 21 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 4155 -22 21 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 4342 -21 21 0 | 0 0 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 4530 -21 21 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 4719 -22 21 0 | 5048 5048 0 1 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 4910 -21 21 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 5101 -22 21 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 5294 -21 21 0 | 4936 4936 0 2 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 5487 -21 21 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 5681 -21 21 0 | 5310 5310 0 1 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 5876 -21 21 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 6268 -20 21 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 6661 -21 21 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 7056 -20 21 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 7452 -20 21 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 7849 -20 21 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 8246 -20 21 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 8644 -20 21 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 9043 -20 22 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 9442 -20 22 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 9841 -20 22 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 10240 -20 22 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 10640 -20 22 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 11039 -20 22 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 11439 -20 22 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 11839 -20 23 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 12239 -20 23 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 12638 -20 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 13038 -20 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 13438 -20 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 13838 -20 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 14238 -20 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 14638 -20 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 15038 -20 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 15438 -20 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 15838 -20 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 16238 -20 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 16638 -20 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 17038 -20 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 17438 -20 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 17838 -20 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 18238 -20 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 18638 -20 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 19038 -20 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 19438 -20 0 0 | 18240 11000 0 7 0
TOTAL PUT 5 | TOTAL PUT 42 | TOTAL PUT 47 8480 +7
| MONTH PUT/CALL RATIO 0.22
| MONTH TOTAL 252 17560 +84
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 10000 C 0 0 0 0 0 | 0 0 0 7892 +21 24 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 7792 +21 24 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 7692 +20 24 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 7593 +21 24 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 7493 +20 24 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 7394 +21 24 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7295 +21 24 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 7196 +22 24 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 7096 +21 23 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 6997 +21 23 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 6898 +21 23 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 6800 +22 24 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 6701 +22 23 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 6602 +21 23 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 6504 +22 23 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 6405 +21 23 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 6307 +22 23 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 6209 +22 23 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 6112 +23 23 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 6014 +22 23 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 5917 +23 23 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 5820 +23 23 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 5723 +23 23 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 5626 +23 23 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 5530 +23 23 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 5434 +23 23 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 5338 +23 23 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 5242 +23 23 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 5147 +23 23 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 5053 +24 23 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 4958 +23 22 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 4864 +23 22 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 4771 +24 22 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 4678 +24 22 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 4585 +23 22 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 4493 +23 22 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 4402 +24 22 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 4311 +24 22 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 4220 +23 22 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 4130 +23 22 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 4041 +23 22 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 3952 +23 22 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 3864 +23 22 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 3777 +23 22 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 3690 +22 22 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 3605 +23 22 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 3519 +22 22 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 3435 +22 22 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 3351 +21 22 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 3269 +22 22 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 3187 +21 22 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 3106 +21 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 3025 +20 21 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 2932 2932 2932 2946 +20 21 2 | 2932 2932 2 2 +2
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2868 +19 21 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2790 +18 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 2714 +18 21 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 2638 +17 21 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 2564 +17 21 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 2490 +16 21 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 2418 +15 21 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 2347 +15 21 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 2277 +14 21 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 2207 +13 21 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 2140 +13 21 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 2073 +12 21 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 2007 +11 21 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 1942 +10 21 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1879 +9 21 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1817 +9 21 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1756 +8 21 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1662 -15 20 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1605 -14 20 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1550 -12 20 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1490 -17 20 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1451 +3 20 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1402 -7 20 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 1351 -5 20 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 1300 -7 20 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 1250 -9 20 0 | 1486 1486 0 4 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1202 -8 20 0 | 1441 1436 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1157 -5 20 0 | 1391 1391 0 4 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1112 -8 20 0 | 1541 1541 0 4 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1070 -7 20 0 | 1447 1446 0 20 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1028 -7 20 0 | 0 0 0 0 0
MAR-25 18500 C 0 0 0 0 0 | 1038 1038 1038 987 -6 20 1 | 1038 1038 1 1 +1
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 947 -8 20 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 908 -9 20 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 871 -9 20 0 | 1440 1440 0 1 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 841 -3 20 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 811 +2 20 0 | 1289 1289 0 1 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 775 -2 20 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 744 -2 20 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 715 -4 20 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 683 -8 20 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 672 +10 20 0 | 954 769 0 30 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 644 -2 20 0 | 1588 918 0 5 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 617 0 20 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 579 -11 20 0 | 853 654 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 554 +7 20 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 529 +7 20 0 | 1450 836 0 3 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 483 +8 20 0 | 0 0 0 0 0
MAR-25 20400 C 0 0 0 0 0 | 433 433 433 440 +8 20 1 | 433 375 1 8 +1
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 400 +8 20 0 | 960 381 0 4 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 375 +21 20 0 | 964 224 0 20 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 330 +10 20 0 | 0 0 0 0 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 299 +10 20 0 | 938 365 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 270 +10 20 0 | 918 334 0 8 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 244 +10 20 0 | 301 301 0 7 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 220 +10 20 0 | 802 275 0 15 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 198 +10 20 0 | 706 226 0 12 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 178 +10 20 0 | 573 233 0 7 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 160 +10 20 0 | 503 208 0 14 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 144 +10 20 0 | 477 194 0 7 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 129 +10 20 0 | 451 302 0 12 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 115 +10 20 0 | 504 275 0 25 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 103 +10 20 0 | 458 240 0 2 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 92 +9 20 0 | 0 0 0 0 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 82 +9 19 0 | 344 154 0 51 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 323 +4
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 23 22 0 2 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 7 +1 23 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 11 +2 24 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 12 +2 23 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 0 0 0 0 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 15 +2 23 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 18 +2 23 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 20 +2 23 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 23 +3 23 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 25 +2 23 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 28 +3 23 0 | 133 129 0 9 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 31 +3 23 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 34 +3 23 0 | 72 72 0 2 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 37 +3 23 0 | 0 0 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 41 +3 23 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 45 +3 23 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 49 +3 23 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 53 +3 23 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 58 +3 23 0 | 301 231 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 64 +4 23 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 69 +3 22 0 | 109 108 0 6 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 75 +3 22 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 82 +4 22 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 89 +4 22 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 96 +3 22 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 104 +3 22 0 | 226 205 0 1 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 113 +4 22 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 122 +4 22 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 131 +3 22 0 | 202 180 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 141 +3 22 0 | 399 135 0 44 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 152 +3 22 0 | 585 128 0 237 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 163 +3 22 0 | 0 0 0 0 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 175 +3 22 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 188 +3 22 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 201 +2 22 0 | 278 246 0 6 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 216 +3 22 0 | 231 203 0 2 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 230 +2 22 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 246 +2 22 0 | 272 272 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 262 +1 22 0 | 285 243 0 1 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 280 +2 22 0 | 647 300 0 2 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 298 +1 22 0 | 278 276 0 37 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 317 +1 21 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 389 389 389 336 0 21 3 | 389 389 3 3 +3
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 357 0 21 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 379 -1 21 0 | 900 900 0 1 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 401 -2 21 0 | 463 350 0 0 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 425 -2 21 0 | 1021 1021 0 1 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 449 -3 21 0 | 367 367 0 1 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 475 -3 21 0 | 437 436 0 4 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 511 +6 21 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 535 -8 21 0 | 509 339 0 345 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 562 -8 21 0 | 567 407 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 590 -10 21 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 621 -8 21 0 | 598 598 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 650 -11 21 0 | 1360 514 0 3 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 682 -11 21 0 | 606 473 0 7 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 722 -5 21 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 759 -3 21 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 790 -9 21 0 | 586 586 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 831 -6 21 0 | 779 566 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 867 -7 21 0 | 667 586 0 3 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 909 -8 20 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 950 -6 20 0 | 1588 1507 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 991 -11 20 0 | 719 601 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1037 -10 20 0 | 692 692 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1079 -14 20 0 | 1380 1022 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1125 -15 20 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1181 -6 20 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1235 -5 20 0 | 0 0 0 0 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1284 -5 20 0 | 1021 1012 0 35 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1337 -16 20 0 | 1099 1099 0 301 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1390 -16 20 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1437 -20 20 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1495 -19 20 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1553 -19 20 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1613 -18 20 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1674 -18 20 0 | 1388 1388 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1736 -17 20 0 | 1443 1351 0 4 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1799 -17 20 0 | 1499 1448 0 9 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1863 -17 20 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1929 -16 20 0 | 1880 1303 0 4 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1995 -16 20 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 2063 -16 20 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 2132 -15 20 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 2202 -14 20 0 | 1495 1495 0 1 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 2272 -15 20 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 2344 -14 20 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 2417 -13 20 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 2490 -14 20 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 2565 -13 20 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 2640 -13 20 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 2794 -12 20 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 2951 -12 20 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 3111 -12 20 0 | 4035 4035 0 1 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 3275 -10 20 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 3441 -10 20 0 | 2988 2988 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 3610 -10 20 0 | 3145 3145 0 4 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 3781 -10 20 0 | 3306 3306 0 5 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 3955 -10 20 0 | 3468 3468 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 4131 -10 20 0 | 3633 3633 0 5 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 4309 -10 20 0 | 3801 3801 0 5 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 4489 -10 20 0 | 3973 3973 0 4 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 4671 -10 20 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 4855 -10 20 0 | 4321 4321 0 4 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 5040 -10 20 0 | 4554 4554 0 4 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 5226 -10 20 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 5414 -10 20 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 5603 -11 20 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 5793 -11 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 1302 +3
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 7 1625 +7
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 5871 +2 22 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 5681 0 22 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 5492 -2 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 5305 -3 22 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 5120 -5 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 4936 -7 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 4755 -8 22 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 4576 -10 22 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 4399 -11 21 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 4225 -12 21 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 4053 -14 21 0 | 0 0 0 0 0
JUN-25 14100 C - - - - - | 0 0 0 3969 - 21 0 | 0 0 0 0 -
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 3885 -14 21 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 3802 -15 21 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 3719 -16 21 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 3638 -15 21 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 3557 -16 21 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 3477 -16 21 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 3398 -16 21 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 3319 -17 21 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 3242 -17 21 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 3165 -17 21 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 3090 -17 21 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 3015 -17 21 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 2941 -17 21 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 2868 -17 21 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2797 -16 21 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 2726 -16 21 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 2656 -15 21 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 2587 -15 21 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 2519 -15 21 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 2452 -14 21 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 2387 -13 21 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 2322 -13 21 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 2258 -12 21 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 2195 -12 21 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 2134 -10 21 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 2073 -10 21 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 2014 -9 21 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 1955 -8 20 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 1898 -7 20 0 | 1596 1538 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 1820 -4 20 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 1769 +1 20 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 1712 -5 20 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1686 +24 20 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 1630 +11 20 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 1576 +8 20 0 | 1590 1590 0 1 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 1526 +4 20 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1480 +10 20 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 1431 +5 20 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 1381 +2 20 0 | 0 0 0 300 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 1340 +5 20 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 1295 +6 20 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1251 +2 20 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1209 +4 20 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1169 +4 20 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1128 -1 20 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1090 +2 20 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1063 +11 20 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1028 +12 20 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 980 -1 20 0 | 0 0 0 0 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 957 +9 20 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 912 -3 20 0 | 0 0 0 0 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 891 +2 20 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 860 +20 20 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 829 +21 20 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 800 +22 20 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 771 +23 20 0 | 0 0 0 1220 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 743 +24 20 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 716 +25 20 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 690 +26 20 0 | 1055 860 0 2 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 639 +27 20 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 592 +29 20 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 548 +31 20 0 | 0 0 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 506 +31 20 0 | 2057 1862 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 468 +33 20 0 | 0 0 0 0 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 431 +33 20 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 397 +34 20 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 366 +35 20 0 | 1987 1410 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 337 +35 20 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 309 +35 20 0 | 392 333 0 1 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 284 +35 20 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 260 +35 20 0 | 0 0 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 218 +34 20 0 | 306 249 0 1 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 182 +33 20 0 | 258 156 0 2 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 152 +32 20 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 126 +30 20 0 | 1240 160 0 154 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 104 +28 20 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 86 +26 20 0 | 134 115 0 1 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 70 +23 19 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 58 +21 19 0 | 151 139 0 6 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 47 +19 19 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 38 +16 19 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 31 +15 19 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 25 +13 19 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 20 +11 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1688 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 51 -18 22 0 | 342 100 0 18 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 61 -20 22 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 72 -22 22 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 150 150 150 85 -23 22 1 | 170 150 1 2 +1
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 100 -25 22 0 | 563 150 0 1 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 116 -27 22 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 135 -28 22 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 156 -30 22 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 179 -31 21 0 | 186 186 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 205 -32 21 0 | 257 257 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 233 -34 21 0 | 283 273 0 5 0
JUN-25 14100 P - - - - - | 0 0 0 249 - 21 0 | 0 0 0 0 -
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 265 -34 21 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 282 -35 21 0 | 335 335 0 1 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 299 -36 21 0 | 339 260 0 3 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 318 -35 21 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 337 -36 21 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 357 -36 21 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 378 -36 21 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 399 -37 21 0 | 374 374 0 1 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 422 -37 21 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 445 -37 21 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 470 -37 21 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 495 -37 21 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 521 -37 21 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 548 -37 21 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 577 -36 21 0 | 553 553 0 1 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 606 -36 21 0 | 589 589 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 636 -35 21 0 | 1250 800 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 667 -35 21 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 699 -35 21 0 | 0 0 0 150 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 734 -32 21 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 776 -16 21 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 822 -4 21 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 857 -4 21 0 | 804 759 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 878 -17 21 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 928 -6 21 0 | 0 0 0 0 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 967 -6 21 0 | 0 0 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1006 -6 21 0 | 950 900 0 0 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1044 -9 21 0 | 904 904 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1082 -13 21 0 | 911 911 0 1 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1128 -10 21 0 | 0 0 0 0 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1169 -13 20 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1217 -11 20 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1263 -12 20 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1308 -15 20 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1358 -14 20 0 | 0 0 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1406 -16 20 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1456 -18 20 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1523 -4 20 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1578 -3 20 0 | 0 0 0 147 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1633 -5 20 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1679 -14 20 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1737 -13 20 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1796 -12 20 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1856 -10 20 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1917 -9 20 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1979 -8 20 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 2042 -7 20 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 2106 -5 20 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 2171 -4 20 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2237 -3 20 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 2304 -2 20 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 2371 -1 20 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 2440 0 20 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 2509 +1 20 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 2580 +2 20 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 2651 +3 20 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 2723 +4 20 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 2796 +5 20 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 2870 +6 20 0 | 4280 2748 0 1 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 3019 +7 20 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 3172 +9 20 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 3328 +11 20 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 3486 +11 20 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 3648 +13 20 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 3811 +13 20 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 3977 +14 20 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 4146 +15 20 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 4317 +15 20 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 4489 +15 20 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 4664 +15 20 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 4840 +15 20 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 5198 +14 20 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 5562 +13 20 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 5932 +12 20 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 6306 +10 20 0 | 5814 5009 0 1 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 6684 +8 20 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 7066 +6 20 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 7450 +3 19 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 7838 +1 19 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 8227 -1 19 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 8618 -4 19 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 9011 -5 19 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 9405 -7 19 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 9800 -9 19 0 | 8600 8470 0 2 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1562 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 3250 +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
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 6327 +17 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 6143 +16 22 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 5961 +16 22 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 5781 +17 22 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 5602 +16 22 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 5426 +16 22 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 5251 +15 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 5079 +14 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 4909 +14 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 4742 +14 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 4578 +14 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4415 +12 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 4256 +12 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 4100 +12 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3946 +11 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 3796 +11 21 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 3648 +10 21 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 3504 +10 21 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 3363 +10 21 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 3225 +9 21 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 3090 +8 21 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 2959 +8 21 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2831 +8 21 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 2706 +7 21 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 2585 +6 21 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 2466 +9 21 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 2351 +8 21 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 2240 +9 21 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 2134 +10 21 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 2030 +9 21 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 1930 +9 21 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1834 +9 20 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1742 +8 20 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1654 +8 20 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1570 +8 20 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 1489 +7 20 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1409 +2 20 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 1333 +1 20 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1261 +2 20 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1192 +2 20 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1125 +1 20 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1062 +1 20 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1001 0 20 0 | 1822 1073 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 888 0 20 0 | 1208 1033 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 786 0 20 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 693 0 20 0 | 990 832 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 609 -1 20 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 534 -1 20 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 466 -2 20 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 406 -2 19 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 353 -1 19 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 306 -1 19 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 264 -1 19 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 227 -1 19 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 195 -1 19 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 167 -1 19 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 142 -1 19 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 121 -1 19 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 102 -1 19 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 86 -1 19 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 73 -1 19 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 61 -1 19 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 51 -1 18 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 43 0 18 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 35 -1 18 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 29 -1 18 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 24 -1 18 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 20 0 18 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 16 -1 18 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 13 -1 18 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 11 0 18 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 9 0 18 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 7 0 18 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 6 0 18 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 5 0 18 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 4 0 18 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 3 0 17 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 2 0 17 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 16 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 17 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 20 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 0 109 -3 22 0 | 380 180 0 15 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 125 -4 22 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 143 -4 22 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 163 -3 22 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 184 -4 22 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 208 -4 22 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 233 -5 22 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 261 -6 22 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 291 -6 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 324 -6 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 360 -6 22 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 397 -8 22 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 438 -8 22 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 482 -8 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 528 -9 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 578 -9 21 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 630 -10 21 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 686 -10 21 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 745 -10 21 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 807 -11 21 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 872 -12 21 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 941 -12 21 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1013 -12 21 0 | 1000 1000 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1088 -13 21 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1167 -14 21 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1252 -14 21 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1336 -15 21 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1424 -16 21 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1516 -17 21 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1612 -17 21 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1712 -18 21 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1816 -20 20 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1924 -21 20 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 2035 -22 20 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 2151 -23 20 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 2270 -23 20 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 2391 -18 20 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2515 -19 20 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2643 -18 20 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 2774 -18 20 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2907 -19 20 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 3044 -19 20 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 3183 -20 20 0 | 2588 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 3470 -20 20 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 3768 -20 20 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 4075 -20 20 0 | 3768 3660 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 4391 -21 20 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 4716 -21 20 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 5048 -22 20 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 5388 -22 19 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 5735 -21 19 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 6088 -21 19 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 6446 -21 19 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 6809 -21 19 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 7177 -21 19 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 7549 -21 19 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 7924 -21 19 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 8303 -21 19 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 8684 -21 19 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 9068 -21 19 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 9455 -21 19 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 9843 -21 19 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 10233 -21 18 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 10625 -20 18 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 11017 -21 18 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 11411 -21 18 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 11806 -21 18 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 12202 -20 18 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 12598 -21 18 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 12995 -21 18 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 13393 -20 18 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 13791 -20 18 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 14189 -20 18 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 14588 -20 18 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 14987 -20 18 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 15386 -20 18 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 15785 -20 17 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 16184 -20 17 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 16584 -20 17 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 16983 -20 17 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 17383 -20 17 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 17783 -20 17 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 18183 -20 17 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 18583 -20 18 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 18982 -20 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 19382 -20 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 38 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 6117 +15 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 5946 +14 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 5777 +14 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 5610 +14 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 5445 +13 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 5282 +13 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 5121 +12 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 4962 +12 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4806 +12 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 4652 +12 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 4500 +11 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 4350 +10 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 4203 +10 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 4058 +10 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 3916 +10 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3776 +9 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 3638 +8 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 3504 +8 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 3372 +8 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 3242 +7 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 3116 +7 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 2992 +6 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 2871 +6 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 2752 +5 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 2636 +5 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 2524 +5 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 2414 +5 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 2306 +4 21 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 2202 +4 21 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 2101 +4 20 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2006 +3 20 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 1914 +3 20 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1825 +2 20 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1739 +2 20 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1656 +2 20 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1575 +1 20 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1497 +1 20 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1422 +1 20 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1350 +1 20 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 1280 0 20 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1213 0 20 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1087 0 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 970 0 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 863 0 19 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 764 -1 19 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 675 -1 19 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 593 -2 19 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 520 -1 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 453 -2 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 394 -1 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 319 -5 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 348 -6 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 379 -6 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 412 -6 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 447 -7 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 484 -7 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 523 -8 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 564 -8 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 608 -8 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 654 -8 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 702 -9 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 752 -10 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 805 -10 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 860 -10 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 918 -10 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 978 -11 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1040 -12 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1106 -12 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1174 -12 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1244 -13 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1318 -13 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1394 -14 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1473 -14 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1554 -15 21 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1638 -15 21 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1726 -15 21 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1816 -15 21 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1908 -16 21 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 2004 -16 21 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 2103 -16 20 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 2208 -17 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 2316 -17 20 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2427 -18 20 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2541 -18 20 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2658 -18 20 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 2777 -19 20 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2899 -19 20 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 3024 -19 20 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 3152 -19 20 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 3282 -20 20 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 3415 -20 20 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 3689 -20 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 3972 -20 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 4265 -20 19 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 4566 -21 19 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 4877 -21 19 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 5195 -22 19 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 5522 -21 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 5855 -22 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 6196 -21 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 6623 +14 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 6455 +14 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 6288 +14 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 6123 +13 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 5960 +13 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5799 +13 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 5639 +12 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 5482 +12 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 5327 +12 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 5174 +11 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 5022 +10 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 4873 +10 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 4726 +10 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 4581 +9 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 4439 +9 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 4298 +8 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 4160 +8 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 4024 +8 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 3891 +8 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 3759 +7 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 3630 +6 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 3504 +6 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 3380 +6 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 3258 +6 21 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 3139 +5 21 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 3022 +5 21 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 2908 +5 21 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2796 +5 21 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 2686 +4 21 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 2579 +3 21 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 2475 +3 21 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 2373 +3 20 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 2278 +3 20 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 2186 +3 20 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 2096 +2 20 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 2008 +1 20 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 1923 +1 20 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1841 +1 20 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1761 +1 20 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1683 0 20 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1608 0 20 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1535 0 20 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1465 0 20 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 1331 0 19 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1206 -1 19 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1090 -1 19 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 982 -1 19 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 882 -1 19 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 789 -2 19 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 704 -2 18 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 627 -2 18 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 556 -1 18 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 491 -2 18 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 432 -2 18 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 379 -2 18 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 331 -2 18 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 288 -1 17 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 249 -2 17 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 215 -2 17 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 184 -2 17 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 158 -1 17 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 134 -1 17 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 113 -2 16 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 95 -1 16 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 80 -1 16 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 66 -1 16 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 55 -1 16 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 45 -1 16 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 37 0 15 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 30 0 15 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 24 -1 15 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 19 -1 15 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 15 -1 15 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 12 0 15 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 9 -1 14 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 7 0 14 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 6 0 14 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 4 0 14 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 3 0 14 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 2 0 14 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 13 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 0 381 -6 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 413 -6 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 446 -6 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 481 -7 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 518 -7 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 557 -7 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 597 -8 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 640 -8 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 685 -8 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 732 -9 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 780 -10 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 831 -10 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 884 -10 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 939 -11 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 997 -11 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1056 -12 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1118 -12 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1182 -12 22 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1249 -12 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1317 -13 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1388 -14 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1462 -14 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1538 -14 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1616 -14 21 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1697 -15 21 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1780 -15 21 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1866 -15 21 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1954 -15 21 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 2044 -16 21 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 2137 -17 21 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2233 -17 21 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2331 -17 20 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2436 -17 20 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2544 -17 20 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2654 -18 20 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2766 -19 20 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2881 -19 20 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2999 -19 20 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 3119 -19 20 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 3241 -20 20 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 3366 -20 20 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3493 -20 20 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3623 -20 20 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3889 -20 19 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 4164 -21 19 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 4448 -21 19 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 4740 -21 19 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 5040 -21 19 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 5347 -22 19 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 5662 -22 18 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 5985 -22 18 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 6314 -21 18 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 6649 -22 18 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 6990 -22 18 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 7337 -22 18 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 7689 -22 18 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 8046 -21 17 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 8407 -22 17 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 8773 -22 17 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 9142 -22 17 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 9516 -21 17 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 9892 -21 17 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 10271 -22 16 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 10653 -21 16 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 11038 -21 16 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 11424 -21 16 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 11813 -21 16 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 12203 -21 16 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 12595 -20 15 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 12988 -20 15 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 13382 -21 15 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 13777 -21 15 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 14173 -21 15 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 14570 -20 15 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 14967 -21 14 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 15365 -20 14 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 15764 -20 14 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 16162 -20 14 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 16561 -20 14 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 16960 -20 14 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 17360 -20 14 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 17759 -20 13 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 6951 +13 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 6792 +13 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 6634 +12 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 6478 +11 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 6324 +11 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 6172 +11 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 6021 +10 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 5872 +10 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 5725 +10 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 5580 +10 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 5436 +9 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 5295 +9 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 5155 +9 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 5017 +8 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 4881 +8 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 4747 +8 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 4614 +7 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 4484 +7 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 4355 +6 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 4229 +6 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 4104 +5 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 3982 +5 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 3861 +5 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 3743 +5 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 3626 +4 21 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 3511 +4 21 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 3399 +4 21 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 3288 +3 21 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 3179 +3 21 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 3073 +3 21 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 2968 +2 21 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 2866 +2 21 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 2765 +1 20 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 2672 +1 20 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2581 +1 20 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 2492 +1 20 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 2405 +1 20 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 2320 0 20 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 2237 0 20 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 2157 +1 20 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 2078 0 20 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 2001 0 20 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 1926 0 20 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1782 -1 20 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1645 -2 19 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1516 -2 19 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1395 -1 19 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 1280 -2 19 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1172 -2 19 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1071 -2 19 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 976 -3 18 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 888 -2 18 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 805 -3 18 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 728 -3 18 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 657 -3 18 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 591 -3 18 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 531 -2 17 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 475 -2 17 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 423 -3 17 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 376 -3 17 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 333 -3 17 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 294 -3 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 0 619 -7 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 660 -7 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 702 -8 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 746 -9 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 792 -9 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 840 -9 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 889 -10 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 940 -10 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 993 -10 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 1048 -10 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1104 -11 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1163 -11 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1223 -11 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1285 -12 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1349 -12 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1415 -12 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1482 -13 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1552 -13 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1623 -14 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1697 -14 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1772 -15 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1850 -15 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1929 -15 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 2011 -15 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 2094 -16 21 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2179 -16 21 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2267 -16 21 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2356 -17 21 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2447 -17 21 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2541 -17 21 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2636 -18 21 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2734 -18 21 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2833 -19 20 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2940 -19 20 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 3049 -19 20 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 3160 -19 20 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3273 -19 20 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3388 -20 20 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3505 -20 20 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3625 -19 20 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3746 -20 20 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3869 -20 20 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3994 -20 20 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 4250 -21 20 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4513 -22 19 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4784 -22 19 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 5063 -21 19 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 5348 -22 19 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 5640 -22 19 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5939 -22 19 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 6244 -23 18 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 6556 -22 18 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 6873 -23 18 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 7196 -23 18 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 7525 -23 18 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 7859 -23 18 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 8199 -22 17 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 8543 -22 17 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 8891 -23 17 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 9244 -23 17 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 9601 -23 17 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 9962 -23 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 6961 +11 24 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 6811 +10 24 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 6663 +10 24 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 6517 +10 24 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 6372 +9 24 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 6229 +9 23 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 6087 +8 23 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 5947 +8 23 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 5809 +8 23 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 5672 +7 23 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 5537 +7 23 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 5404 +7 23 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 5272 +7 23 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 5142 +7 23 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 5013 +6 22 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 4886 +5 22 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 4761 +5 22 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 4637 +5 22 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 4516 +5 22 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 4395 +4 22 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 4277 +4 22 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 4160 +4 22 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 4045 +3 21 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 3932 +3 21 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 3820 +3 21 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 3710 +2 21 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 3602 +2 21 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 3495 +2 21 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 3390 +1 21 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 3287 +1 21 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 3186 +1 20 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 3093 +1 20 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 3001 +1 20 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 2911 +1 20 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 2822 0 20 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 2736 0 20 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 2651 -1 20 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 2568 -1 20 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 2487 -1 20 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 2408 0 20 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 2330 -1 20 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 2179 -2 20 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 2035 -2 19 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1898 -2 19 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1767 -2 19 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1643 -2 19 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1524 -3 19 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1412 -3 19 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 1305 -3 18 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1204 -4 18 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1109 -4 18 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1020 -3 18 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 935 -4 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 938 -9 24 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 988 -10 24 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1040 -10 24 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1094 -10 24 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1149 -11 24 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1206 -11 23 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1264 -12 23 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1324 -12 23 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1386 -12 23 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1449 -13 23 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1514 -13 23 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1581 -13 23 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1649 -13 23 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1719 -13 23 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1790 -14 22 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1863 -15 22 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1938 -15 22 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 2014 -15 22 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2093 -15 22 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2172 -16 22 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2254 -16 22 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2337 -16 22 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2422 -17 21 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2509 -17 21 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2597 -17 21 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2687 -18 21 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2779 -18 21 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2872 -18 21 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2967 -19 21 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 3064 -19 21 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3163 -19 20 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3270 -19 20 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3378 -19 20 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3488 -19 20 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3599 -20 20 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3713 -20 20 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3828 -21 20 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3945 -21 20 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 4064 -21 20 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 4185 -20 20 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4307 -21 20 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4556 -22 20 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4812 -22 19 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 5075 -22 19 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5344 -22 19 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5620 -22 19 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5901 -23 19 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 6189 -23 19 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 6482 -23 18 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 6781 -24 18 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 7086 -24 18 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 7397 -23 18 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 7712 -24 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 14000 C - - - - - | 0 0 0 5907 - 23 0 | 0 0 0 0 -
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 5777 +22 23 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 5649 +23 23 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 5522 +23 23 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 5396 +22 23 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 5272 +22 22 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 5150 +23 22 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 5028 +22 22 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 4909 +22 22 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 4791 +22 22 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 4674 +22 22 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 4559 +22 22 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 4445 +22 22 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 4333 +22 21 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 4222 +22 21 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 4112 +21 21 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 4005 +22 21 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 3898 +21 21 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 3793 +21 21 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 3690 +21 21 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 3588 +21 21 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 3488 +14 20 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 3396 +14 20 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 3305 +14 20 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 3216 +14 20 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 3128 +13 20 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 3043 +14 20 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 2958 +13 20 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 2875 +13 20 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 2794 +13 20 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 2714 +12 20 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 2559 +12 20 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 2409 +11 19 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 2266 +11 19 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 2128 +11 19 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 1996 +10 19 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 1870 +10 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 14000 P - - - - - | 0 0 0 1794 - 23 0 | 0 0 0 0 -
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1864 +1 23 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1936 +2 23 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2009 +2 23 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2083 +1 23 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2159 +1 22 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2237 +2 22 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2315 +1 22 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2396 +1 22 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2478 +1 22 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2561 +1 22 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2646 +1 22 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2732 +1 22 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2820 +1 21 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2909 +1 21 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2999 0 21 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3092 +1 21 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3185 0 21 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3280 0 21 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3377 0 21 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3475 0 21 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3575 -7 20 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3683 -7 20 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3792 -7 20 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3903 -7 20 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 4015 -8 20 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4130 -7 20 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4245 -8 20 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4362 -8 20 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4481 -8 20 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4601 -9 20 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4846 -9 20 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 5096 -10 19 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5353 -10 19 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5615 -10 19 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5883 -11 19 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 6157 -11 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 0.83
MARKET TOTAL 11775 86463 +2795
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED