HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C OCT-24 21000 1295 422 32 524 103 793 +284
C OCT-24 20600 862 602 30 714 173 410 +381
C OCT-24 20800 819 503 31 605 131 594 +328
P OCT-24 20000 769 163 32 490 146 855 -234
C OCT-24 22000 755 160 35 236 37 866 +116
C OCT-24 21600 719 234 34 325 54 603 +166
P OCT-24 19800 681 123 32 383 109 512 -182
C OCT-24 21200 678 340 32 438 81 364 +231
C OCT-24 21400 637 281 33 372 65 311 +195
C OCT-24 21800 531 193 34 270 43 681 +137
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 OCT 2024, THURSDAY 18 OCT 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 12000 C 0 0 0 0 0 | 0 0 0 8860 +821 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 8760 +821 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 8660 +821 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 8560 +821 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 8460 +821 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 8360 +821 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 8260 +821 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 8160 +821 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 8060 +821 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 7960 +821 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 7860 +821 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 7760 +821 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 7660 +821 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 7560 +821 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 7460 +821 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 7360 +821 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 7260 +821 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 7160 +821 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 7060 +821 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 6960 +821 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 6860 +821 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 6760 +821 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 6660 +821 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 6560 +821 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 6460 +821 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 6360 +821 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 6260 +821 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 6160 +821 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 6060 +821 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 5960 +821 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 5860 +821 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 5760 +821 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 5660 +821 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 5560 +821 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 5460 +821 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 5360 +821 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 5260 +821 0 0 | 4165 2094 0 3 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 5160 +821 0 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 5060 +821 0 0 | 5120 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 4960 +821 0 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 4860 +821 0 0 | 1400 1400 0 1 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 4760 +821 0 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 4660 +821 0 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 4560 +821 0 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 4460 +821 0 0 | 1390 1390 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 4360 +821 0 0 | 5431 810 0 1 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 4260 +820 0 0 | 5320 670 0 2 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 4160 +820 0 0 | 937 702 0 35 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 4060 +820 0 0 | 5700 553 0 17 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 3960 +820 0 0 | 1468 500 0 215 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 3860 +820 0 0 | 4325 452 0 106 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 3761 +820 39 0 | 6086 397 0 10 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 3661 +820 38 0 | 5120 371 0 18 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 3561 +809 36 0 | 2728 310 0 33 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 3461 +794 35 0 | 5500 275 0 98 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 3361 +817 34 0 | 5600 245 0 129 0
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 3262 +817 36 0 | 4050 245 0 130 0
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 3162 +815 35 0 | 4800 191 0 65 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 3063 +814 35 0 | 4750 162 0 302 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 2964 +783 35 0 | 720 166 0 67 0
OCT-24 18000 C 0 0 0 0 0 | 2820 2820 2820 2865 +795 35 1 | 4647 125 1 96 -1
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 2766 +808 35 0 | 4995 110 0 56 0
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 2667 +805 35 0 | 4920 95 0 136 0
OCT-24 18300 C 0 0 0 0 0 | 2330 2330 2330 2569 +778 35 1 | 4861 82 1 205 0
OCT-24 18400 C 0 0 0 0 0 | 1763 1763 1763 2471 +798 34 1 | 4292 69 1 191 0
OCT-24 18500 C 0 0 0 0 0 | 2330 2350 2330 2374 +793 34 2 | 4050 60 2 169 -2
OCT-24 18600 C 0 0 0 0 0 | 2210 2240 2210 2276 +778 34 2 | 4039 53 2 209 0
OCT-24 18700 C 0 0 0 0 0 | 2120 2120 2120 2180 +773 34 1 | 4412 45 1 81 -1
OCT-24 18800 C 0 0 0 0 0 | 1515 2050 1499 2084 +768 34 3 | 3914 38 3 90 -1
OCT-24 18900 C 0 0 0 0 0 | 1970 1970 1918 1969 +732 27 2 | 3792 34 2 33 -1
OCT-24 19000 C 0 0 0 0 0 | 1548 1850 1512 1895 +745 34 18 | 4260 29 18 625 -4
OCT-24 19100 C 0 0 0 0 0 | 1740 1760 1740 1802 +745 33 2 | 4114 25 2 116 -2
OCT-24 19200 C 990 990 990 990 1 | 0 0 0 1709 +726 33 0 | 4100 23 1 180 -1
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 1618 +718 33 0 | 3832 19 0 247 0
OCT-24 19400 C 791 816 791 816 2 | 1523 1523 1523 1483 +666 25 1 | 3140 16 3 318 0
OCT-24 19500 C 776 776 776 776 2 | 940 1390 940 1399 +649 27 2 | 3785 14 4 136 +1
OCT-24 19600 C 604 604 604 604 1 | 821 1320 742 1314 +634 27 5 | 3604 12 6 155 -3
OCT-24 19700 C 546 546 546 546 2 | 850 1200 850 1265 +654 32 5 | 3321 10 7 220 +1
OCT-24 19800 C 489 489 489 489 1 | 592 700 588 1222 +668 36 15 | 3547 9 16 376 -4
OCT-24 19900 C 516 516 410 465 12 | 543 1050 489 1073 +581 29 16 | 3311 8 28 140 +1
OCT-24 20000 C 418 463 367 416 68 | 461 1115 460 1007 +563 30 194 | 3400 6 262 484 +22
OCT-24 20200 C 338 369 283 311 94 | 347 856 331 853 +498 30 237 | 3020 5 331 366 +74
OCT-24 20400 C 274 292 221 250 46 | 277 840 260 731 +453 31 364 | 2878 4 410 373 +44
OCT-24 20600 C 217 231 173 200 71 | 218 714 198 602 +381 30 791 | 2770 3 862 410 +40
OCT-24 20800 C 161 182 131 158 149 | 175 605 149 503 +328 31 670 | 2592 2 819 594 +190
OCT-24 21000 C 127 141 103 130 94 | 133 524 114 422 +284 32 1201 | 2401 2 1295 793 -23
OCT-24 21200 C 105 109 81 104 48 | 125 438 86 340 +231 32 630 | 2507 2 678 364 +41
OCT-24 21400 C 81 85 65 78 33 | 80 372 66 281 +195 33 604 | 2088 2 637 311 +53
OCT-24 21600 C 63 70 54 65 87 | 66 325 54 234 +166 34 632 | 1920 2 719 603 +125
OCT-24 21800 C 52 56 45 45 27 | 54 270 43 193 +137 34 504 | 1871 1 531 681 +78
OCT-24 22000 C 46 48 37 40 47 | 45 236 37 160 +116 35 708 | 1799 2 755 866 +12
OCT-24 22200 C 38 40 32 37 45 | 38 198 31 133 +98 36 287 | 1595 1 332 532 +11
OCT-24 22400 C 31 31 28 28 9 | 33 166 25 110 +82 37 376 | 1480 19 385 503 +14
OCT-24 22600 C 28 30 24 27 17 | 27 135 21 92 +70 38 327 | 1340 21 344 458 +52
OCT-24 22800 C 25 25 21 24 14 | 23 110 19 77 +60 39 182 | 1247 17 196 561 +6
OCT-24 23000 C 21 22 19 20 17 | 21 113 18 64 +50 39 313 | 1171 6 330 475 -25
OCT-24 23200 C 17 18 17 18 3 | 20 79 15 54 +43 40 141 | 1100 7 144 417 +26
OCT-24 23400 C 16 16 15 15 9 | 16 65 16 45 +36 41 169 | 1010 15 178 450 -26
OCT-24 23600 C 15 15 15 15 3 | 15 70 12 38 +31 42 283 | 922 12 286 514 -168
OCT-24 23800 C 13 13 13 13 3 | 11 60 11 33 +27 43 129 | 850 11 132 219 -35
OCT-24 24000 C 11 13 11 12 14 | 13 54 9 28 +23 43 143 | 793 9 157 585 -5
OCT-24 24200 C 11 11 10 10 2 | 10 37 8 24 +20 44 49 | 708 8 51 564 -6
OCT-24 24400 C 9 10 9 9 7 | 9 41 8 22 +19 46 71 | 670 8 78 218 -6
OCT-24 24600 C 0 0 0 0 1 | 9 31 9 19 +17 46 13 | 605 9 14 222 -7
OCT-24 24800 C 8 8 8 8 1 | 23 27 19 16 +15 47 10 | 567 8 11 202 -9
OCT-24 25000 C 8 8 6 8 7 | 8 30 6 14 +13 48 86 | 531 6 93 713 -42
OCT-24 25200 C 6 6 6 6 2 | 7 28 5 13 +12 49 38 | 488 5 40 328 -26
OCT-24 25400 C 0 0 0 0 0 | 5 22 5 11 +10 49 14 | 442 5 14 128 +5
OCT-24 25600 C 0 0 0 0 0 | 9 21 9 10 +9 50 13 | 410 7 13 102 +8
OCT-24 25800 C 0 0 0 0 0 | 4 13 4 9 +8 51 10 | 386 4 10 130 +5
OCT-24 26000 C 4 4 4 4 3 | 3 17 3 8 +7 52 13 | 358 3 16 353 -2
OCT-24 26200 C 4 4 3 3 4 | 3 12 3 7 +6 53 9 | 333 3 13 132 0
OCT-24 26400 C 2 2 2 2 1 | 3 11 3 6 +5 53 25 | 300 2 26 265 +22
OCT-24 26600 C 0 0 0 0 0 | 3 11 3 5 +4 54 17 | 286 3 17 128 +17
OCT-24 26800 C 0 0 0 0 0 | 2 11 1 4 +3 54 39 | 245 1 39 136 +30
OCT-24 27000 C 3 3 3 3 2 | 3 9 3 3 +2 53 50 | 242 3 52 366 +8
OCT-24 27200 C 0 0 0 0 0 | 7 9 7 2 +1 53 46 | 211 3 46 162 +46
OCT-24 27400 C 0 0 0 0 0 | 9 9 7 1 0 50 7 | 209 2 7 104 -1
OCT-24 27600 C 0 0 0 0 0 | 5 7 5 1 0 52 10 | 188 2 10 104 +8
OCT-24 27800 C 0 0 0 0 0 | 5 6 4 1 0 53 12 | 174 3 12 70 +5
OCT-24 28000 C 0 0 0 0 0 | 3 6 3 1 0 54 5 | 164 2 5 146 +3
OCT-24 28200 C 0 0 0 0 0 | 3 3 3 1 0 55 1 | 135 2 1 57 0
OCT-24 28400 C 0 0 0 0 0 | 2 4 2 1 0 56 5 | 127 1 5 38 +1
OCT-24 28600 C 0 0 0 0 0 | 2 4 2 1 0 58 2 | 129 1 2 46 0
OCT-24 28800 C 0 0 0 0 0 | 2 2 2 1 0 59 1 | 97 1 1 41 +1
OCT-24 29000 C 0 0 0 0 0 | 1 1 1 1 0 60 2 | 100 1 2 135 0
OCT-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 104 5 0 59 0
OCT-24 29400 C 0 0 0 0 0 | 3 3 3 1 0 62 12 | 73 3 12 34 0
OCT-24 29600 C 0 0 0 0 0 | 3 3 3 1 0 63 8 | 88 3 8 36 0
OCT-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 61 1 0 44 0
OCT-24 30000 C 1 1 1 1 1 | 1 3 1 1 0 65 16 | 71 1 17 421 0
TOTAL CALL 950 | TOTAL CALL 9546 | TOTAL CALL 10496 21055 +549
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 12000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 19 1 0 106 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 32 8 0 1 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 3 2 0 4 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 21 1 0 8 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 22 1 0 62 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 4 2 0 8 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 5 5 0 2 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 27 2 0 90 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 3 3 0 4 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 35 2 0 176 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 32 2 0 37 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 23 2 0 77 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 22 2 0 16 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 2 2 0 1 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 22 2 0 20 0
OCT-24 13600 P 2 2 2 2 1 | 0 0 0 1 0 79 0 | 28 2 1 221 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 35 2 0 44 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 35 3 0 120 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 38 2 0 28 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 77 3 0 103 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 24 1 0 25 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 83 2 0 109 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 105 2 0 64 0
OCT-24 14400 P 0 0 0 0 0 | 3 3 3 1 0 69 1 | 59 3 1 62 -1
OCT-24 14500 P 0 0 0 0 0 | 3 3 3 1 0 68 1 | 173 2 1 106 0
OCT-24 14600 P 0 0 0 0 0 | 3 3 3 1 0 66 2 | 137 2 2 247 -2
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 192 3 0 127 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 108 3 0 122 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 111 4 0 88 0
OCT-24 15000 P 0 0 0 0 0 | 3 3 3 1 0 62 1 | 240 3 1 258 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 224 4 0 243 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 307 3 0 250 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 327 3 0 85 0
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 353 5 0 120 0
OCT-24 15500 P 6 6 6 6 2 | 0 0 0 1 0 56 0 | 365 3 2 89 0
OCT-24 15600 P 6 6 6 6 3 | 0 0 0 1 0 55 0 | 382 3 3 116 -3
OCT-24 15700 P 5 7 5 7 3 | 4 4 4 1 0 54 1 | 423 4 4 91 -1
OCT-24 15800 P 7 7 7 7 1 | 0 0 0 1 0 53 0 | 408 2 1 286 0
OCT-24 15900 P 7 8 7 8 9 | 3 3 3 1 0 52 1 | 287 3 10 240 +4
OCT-24 16000 P 7 7 7 7 1 | 4 4 4 1 0 50 17 | 537 4 18 883 -13
OCT-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 416 8 0 312 0
OCT-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 425 9 0 693 0
OCT-24 16300 P 9 9 9 9 1 | 5 5 5 1 0 47 3 | 511 5 4 478 -3
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 633 7 0 342 0
OCT-24 16500 P 9 10 9 10 4 | 7 8 7 1 0 45 5 | 730 5 9 252 -9
OCT-24 16600 P 0 0 0 0 0 | 6 6 6 1 0 44 1 | 582 6 1 203 +1
OCT-24 16700 P 11 11 11 11 1 | 7 7 7 1 0 43 49 | 843 7 50 168 +17
OCT-24 16800 P 11 11 11 11 1 | 7 8 7 1 0 42 8 | 839 6 9 499 -6
OCT-24 16900 P 0 0 0 0 0 | 7 7 7 1 0 41 2 | 835 6 2 200 -2
OCT-24 17000 P 13 13 13 13 1 | 9 10 7 1 0 40 11 | 833 7 12 537 -6
OCT-24 17100 P 0 0 0 0 0 | 8 9 8 1 0 39 3 | 953 8 3 492 -1
OCT-24 17200 P 15 15 14 14 2 | 8 10 8 1 -1 38 29 | 950 8 31 442 +21
OCT-24 17300 P 15 15 15 15 1 | 9 11 9 1 -2 36 41 | 748 9 42 157 +28
OCT-24 17400 P 16 16 15 16 4 | 12 12 10 1 -3 35 5 | 806 10 9 333 +3
OCT-24 17500 P 16 18 15 18 7 | 13 13 10 1 -5 34 19 | 799 10 26 913 -4
OCT-24 17600 P 19 19 19 19 1 | 13 13 12 1 -6 33 62 | 739 12 63 471 +40
OCT-24 17700 P 21 21 21 21 1 | 14 14 11 2 -6 35 37 | 1280 11 38 347 -8
OCT-24 17800 P 21 21 20 20 2 | 12 12 12 3 -7 35 1 | 1551 12 3 349 -1
OCT-24 17900 P 21 21 21 21 1 | 16 16 13 4 -9 35 13 | 662 13 14 256 -6
OCT-24 18000 P 25 25 23 23 2 | 17 19 14 5 -11 35 50 | 1348 14 52 777 +23
OCT-24 18100 P 0 0 0 0 0 | 20 20 14 6 -13 35 20 | 720 14 20 62 -4
OCT-24 18200 P 32 32 32 32 2 | 23 23 15 8 -16 35 22 | 950 15 24 730 -3
OCT-24 18300 P 32 43 32 43 5 | 26 26 16 9 -20 35 61 | 994 16 66 370 +27
OCT-24 18400 P 41 42 37 42 5 | 28 30 17 12 -23 35 49 | 1901 17 54 292 +13
OCT-24 18500 P 42 55 40 40 10 | 34 34 19 14 -29 34 163 | 920 19 173 456 +30
OCT-24 18600 P 57 64 46 56 15 | 40 41 21 17 -34 34 88 | 1252 21 103 253 +17
OCT-24 18700 P 54 76 54 64 9 | 58 58 23 21 -39 34 50 | 1635 23 59 135 +13
OCT-24 18800 P 70 89 63 74 11 | 54 55 25 25 -45 34 144 | 1500 25 155 429 +44
OCT-24 18900 P 80 95 80 82 15 | 58 60 30 30 -52 34 134 | 865 30 149 218 +42
OCT-24 19000 P 100 121 84 95 79 | 70 70 32 36 -60 34 425 | 1765 32 504 1087 +18
OCT-24 19100 P 117 138 104 116 43 | 83 83 37 43 -70 34 158 | 505 37 201 425 +2
OCT-24 19200 P 132 163 115 140 122 | 120 120 42 50 -82 33 193 | 1145 38 315 452 +86
OCT-24 19300 P 153 186 137 158 32 | 126 126 50 58 -95 33 162 | 1100 46 194 339 +15
OCT-24 19400 P 182 205 157 177 23 | 154 154 59 67 -111 33 269 | 1879 49 292 570 -69
OCT-24 19500 P 207 257 181 213 114 | 182 182 68 78 -127 32 366 | 890 53 480 425 -27
OCT-24 19600 P 244 291 220 246 35 | 200 200 78 91 -144 32 363 | 2070 55 398 516 +93
OCT-24 19700 P 297 334 251 297 24 | 221 221 94 106 -167 32 278 | 730 63 302 309 -3
OCT-24 19800 P 310 383 286 329 126 | 288 288 109 123 -182 32 555 | 665 20 681 512 +26
OCT-24 19900 P 388 422 338 398 27 | 323 323 127 142 -207 32 321 | 732 72 348 321 +36
OCT-24 20000 P 412 490 372 414 105 | 370 370 146 163 -234 32 664 | 1000 70 769 855 -21
OCT-24 20200 P 490 600 490 555 6 | 430 441 198 213 -296 31 397 | 1058 94 403 339 -5
OCT-24 20400 P 630 751 603 660 19 | 530 545 270 273 -359 31 347 | 2799 113 366 778 +12
OCT-24 20600 P 792 865 760 865 18 | 700 700 349 353 -424 31 337 | 1070 135 355 472 +143
OCT-24 20800 P 973 1020 916 995 10 | 850 850 442 442 -487 31 229 | 1200 160 239 455 +124
OCT-24 21000 P 1068 1234 1068 1234 14 | 910 914 561 556 -519 31 50 | 4174 171 64 408 -19
OCT-24 21200 P 1235 1345 1235 1345 2 | 1070 1096 720 682 -592 32 17 | 1345 223 19 315 -2
OCT-24 21400 P 0 0 0 0 0 | 1244 1255 820 822 -620 33 33 | 1440 277 33 234 +3
OCT-24 21600 P 1599 1738 1597 1738 5 | 1430 1470 931 985 -643 34 12 | 1738 330 17 277 +4
OCT-24 21800 P 0 0 0 0 0 | 1430 1560 1260 1173 -637 38 6 | 4327 385 6 223 -2
OCT-24 22000 P 0 0 0 0 0 | 1415 1415 1415 1297 -700 35 1 | 1850 435 1 552 +1
OCT-24 22200 P 0 0 0 0 0 | 1688 1688 1688 1465 -716 35 1 | 1924 527 1 114 0
OCT-24 22400 P 0 0 0 0 0 | 1995 1995 1995 1677 -708 40 1 | 2220 621 1 203 0
OCT-24 22600 P 0 0 0 0 0 | 1900 1900 1900 1857 -721 41 1 | 2354 677 1 93 -1
OCT-24 22800 P 0 0 0 0 0 | 2454 2454 2454 2019 -759 39 1 | 2520 764 1 313 -1
OCT-24 23000 P 0 0 0 0 0 | 2911 2911 2891 2239 -747 44 5 | 2911 883 5 56 -3
OCT-24 23200 P 0 0 0 0 0 | 2560 2560 2560 2392 -780 40 1 | 2650 966 1 162 +1
OCT-24 23400 P 0 0 0 0 0 | 0 0 0 2587 -783 41 0 | 1976 1092 0 21 0
OCT-24 23600 P 0 0 0 0 0 | 0 0 0 2780 -788 42 0 | 3590 1250 0 15 0
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 2974 -793 43 0 | 2233 1434 0 19 0
OCT-24 24000 P 0 0 0 0 0 | 0 0 0 3169 -797 44 0 | 2860 1534 0 27 0
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 3365 -800 45 0 | 2145 2021 0 2 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 3561 -803 45 0 | 2420 2040 0 4 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 3758 -806 46 0 | 3516 2040 0 2 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 3956 -807 47 0 | 2790 2510 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 4154 -809 48 0 | 3852 2300 0 8 0
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 4352 -810 48 0 | 0 0 0 0 0
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 4551 -811 49 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 4749 -813 50 0 | 3700 2800 0 2 0
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 4948 -814 51 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 0 0 0 5147 -815 51 0 | 0 0 0 0 0
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 5347 -815 53 0 | 0 0 0 0 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 5546 -816 53 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 5745 -816 54 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 5945 -816 55 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 6144 -817 55 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 6344 -817 57 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 6544 -817 58 0 | 0 0 0 0 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 6743 -818 57 0 | 0 0 0 0 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 6943 -818 59 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 7143 -818 60 0 | 0 0 0 0 0
OCT-24 28200 P 0 0 0 0 0 | 0 0 0 7343 -818 61 0 | 0 0 0 0 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 7542 -819 60 0 | 0 0 0 0 0
OCT-24 28600 P 0 0 0 0 0 | 0 0 0 7742 -819 61 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 7942 -819 63 0 | 0 0 0 0 0
OCT-24 29000 P 0 0 0 0 0 | 0 0 0 8142 -819 64 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 8342 -819 65 0 | 0 0 0 0 0
OCT-24 29400 P 0 0 0 0 0 | 0 0 0 8542 -819 66 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 8742 -819 67 0 | 0 0 0 0 0
OCT-24 29800 P 0 0 0 0 0 | 0 0 0 8942 -819 69 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 9141 -820 65 0 | 0 0 0 0 0
TOTAL PUT 925 | TOTAL PUT 6287 | TOTAL PUT 7212 26810 +661
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 17708 47865 +1210
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 C 0 0 0 0 0 | 0 0 0 7706 +836 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7606 +836 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7506 +836 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7406 +836 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 7306 +836 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 7206 +836 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 7106 +836 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 7006 +836 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6906 +836 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6806 +836 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6706 +835 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6606 +835 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6506 +835 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6406 +835 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 6306 +835 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 6206 +835 0 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 6106 +834 0 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 6006 +834 0 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5906 +834 0 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5806 +833 0 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5706 +833 0 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5607 +833 32 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5507 +832 31 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5407 +832 30 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 5307 +831 30 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 5207 +830 29 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 5108 +830 30 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 5008 +828 30 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4908 +827 29 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4809 +826 30 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4709 +824 29 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4610 +823 29 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4511 +821 30 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4412 +819 30 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 4313 +817 30 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 4214 +814 29 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 4116 +812 30 0 | 5435 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 4018 +810 30 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3920 +807 30 0 | 1534 698 0 100 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3822 +781 29 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3725 +800 30 0 | 1392 700 0 9 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3628 +784 29 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3531 +792 29 0 | 900 635 0 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3435 +781 29 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 3339 +769 29 0 | 4775 414 0 29 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 3244 +776 29 0 | 2999 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 3150 +753 29 0 | 4120 360 0 27 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 3056 +753 29 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 2963 +758 29 0 | 5229 250 0 109 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2870 +761 29 0 | 3668 237 0 48 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2779 +747 29 0 | 3885 221 0 132 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2688 +732 29 0 | 1540 188 0 99 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 2598 +737 29 0 | 2892 183 0 119 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2509 +729 29 0 | 4192 157 0 105 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2421 +715 29 0 | 3300 150 0 243 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 2335 +707 29 0 | 4100 126 0 184 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 2249 +699 29 0 | 4023 117 0 251 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 2165 +697 29 0 | 3939 103 0 261 0
NOV-24 19000 C 0 0 0 0 0 | 1967 1967 1967 2082 +691 29 1 | 4248 94 1 219 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 2000 +669 29 0 | 3755 91 0 98 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 1920 +684 29 0 | 2680 76 0 134 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 1841 +655 29 0 | 3686 69 0 142 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 1764 +642 29 0 | 3870 62 0 50 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1688 +629 29 0 | 3285 57 0 333 0
NOV-24 19600 C 1004 1004 1004 1004 1 | 0 0 0 1614 +614 29 0 | 3150 62 1 578 -1
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 1542 +588 29 0 | 3707 47 0 294 0
NOV-24 19800 C 842 842 842 842 1 | 1046 1050 1046 1427 +533 27 15 | 3661 42 16 275 +1
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 1360 +530 27 0 | 3433 47 0 141 0
NOV-24 20000 C 764 764 716 720 4 | 868 1300 818 1295 +515 27 30 | 3488 34 34 568 +14
NOV-24 20200 C 693 693 626 640 5 | 767 1050 767 1171 +478 27 8 | 3328 34 13 391 0
NOV-24 20400 C 0 0 0 0 0 | 679 1130 610 1054 +445 28 21 | 3187 30 21 277 +5
NOV-24 20600 C 0 0 0 0 0 | 614 1000 614 958 +419 28 26 | 2972 17 26 141 -1
NOV-24 20800 C 420 460 420 460 2 | 496 955 496 851 +382 28 34 | 2811 21 36 336 -3
NOV-24 21000 C 414 414 361 390 24 | 467 879 415 773 +357 29 63 | 2720 12 87 444 -14
NOV-24 21200 C 319 350 319 350 2 | 399 813 363 689 +324 29 145 | 2070 13 147 301 +116
NOV-24 21400 C 307 324 275 301 12 | 318 737 312 618 +296 29 148 | 1950 11 160 195 +89
NOV-24 21600 C 272 272 252 254 29 | 382 582 382 554 +269 30 55 | 2311 7 84 139 +6
NOV-24 21800 C 220 220 220 220 1 | 273 556 270 497 +246 30 89 | 2069 28 90 241 +68
NOV-24 22000 C 211 211 185 203 7 | 218 527 218 446 +224 30 109 | 1992 21 116 314 +38
NOV-24 22200 C 193 193 167 182 19 | 213 469 210 397 +201 31 88 | 1609 93 107 148 +25
NOV-24 22400 C 168 168 154 154 5 | 184 430 168 361 +188 31 98 | 1444 56 103 190 +43
NOV-24 22600 C 134 134 134 134 2 | 154 400 154 324 +172 32 21 | 1655 55 23 105 +15
NOV-24 22800 C 132 134 129 129 17 | 131 304 131 291 +156 32 48 | 1579 45 65 157 -2
NOV-24 23000 C 118 121 114 114 13 | 129 327 118 263 +143 33 293 | 1416 34 306 533 +249
NOV-24 23200 C 0 0 0 0 0 | 106 310 106 238 +130 33 19 | 1386 61 19 90 +4
NOV-24 23400 C 92 92 89 89 4 | 98 223 98 216 +118 34 9 | 1161 89 13 80 0
NOV-24 23600 C 0 0 0 0 0 | 93 236 93 195 +107 34 8 | 1199 89 8 297 0
NOV-24 23800 C 72 72 72 72 1 | 82 185 81 177 +99 34 20 | 1126 72 21 196 -3
NOV-24 24000 C 72 72 68 68 13 | 78 192 75 161 +91 35 43 | 1110 68 56 313 +15
NOV-24 24200 C 0 0 0 0 0 | 68 182 68 146 +84 35 30 | 1019 68 30 40 -14
NOV-24 24400 C 62 62 58 58 2 | 59 184 59 133 +78 36 61 | 935 58 63 100 -20
NOV-24 24600 C 0 0 0 0 0 | 57 168 57 118 +69 36 130 | 915 57 130 119 -69
NOV-24 24800 C 49 49 49 49 1 | 52 148 52 111 +67 37 23 | 747 49 24 375 0
NOV-24 25000 C 44 44 44 44 5 | 51 125 51 98 +59 37 29 | 749 44 34 536 -11
NOV-24 25200 C 0 0 0 0 0 | 42 42 42 94 +59 38 2 | 710 42 2 63 0
NOV-24 25400 C 0 0 0 0 0 | 95 95 95 86 +54 38 9 | 670 46 9 99 0
NOV-24 25600 C 0 0 0 0 0 | 56 99 56 79 +50 39 9 | 690 39 9 79 +4
NOV-24 25800 C 0 0 0 0 0 | 40 79 40 73 +47 39 13 | 551 35 13 53 +1
NOV-24 26000 C 0 0 0 0 0 | 34 94 34 65 +42 39 22 | 608 33 22 75 -11
NOV-24 26200 C 0 0 0 0 0 | 33 33 30 61 +40 40 6 | 572 30 6 25 +1
NOV-24 26400 C 0 0 0 0 0 | 33 33 33 57 +38 40 1 | 452 32 1 67 0
NOV-24 26600 C 0 0 0 0 0 | 60 60 60 51 +34 40 1 | 500 26 1 12 -1
NOV-24 26800 C 0 0 0 0 0 | 0 0 0 48 +32 41 0 | 330 21 0 40 0
NOV-24 27000 C 0 0 0 0 0 | 24 60 24 46 +31 42 15 | 420 23 15 30 0
NOV-24 27200 C 0 0 0 0 0 | 55 55 55 41 +28 42 1 | 202 24 1 14 0
NOV-24 27400 C 0 0 0 0 0 | 22 22 22 38 +26 42 1 | 348 22 1 21 0
NOV-24 27600 C 0 0 0 0 0 | 43 45 43 36 +25 43 2 | 313 43 2 7 +1
NOV-24 27800 C 0 0 0 0 0 | 0 0 0 33 +23 43 0 | 343 23 0 47 0
NOV-24 28000 C 0 0 0 0 0 | 34 34 34 32 +23 44 1 | 313 17 1 37 +1
NOV-24 28200 C 0 0 0 0 0 | 0 0 0 29 +21 44 0 | 273 22 0 13 0
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 27 +20 44 0 | 128 16 0 12 0
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 26 +20 45 0 | 121 59 0 4 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 24 +19 45 0 | 160 20 0 23 0
NOV-24 29000 C 0 0 0 0 0 | 12 38 12 22 +18 45 5 | 221 11 5 19 +5
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 21 +18 46 0 | 210 22 0 22 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 20 +18 46 0 | 202 29 0 14 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 19 +18 47 0 | 190 10 0 21 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 18 +17 47 0 | 154 33 0 22 0
NOV-24 30000 C 9 9 9 9 3 | 9 28 9 17 +16 47 33 | 159 8 36 71 -24
NOV-24 30200 C 0 0 0 0 0 | 26 26 25 16 +15 48 12 | 45 9 12 21 -12
NOV-24 30400 C 0 0 0 0 0 | 22 22 14 15 +14 48 18 | 40 9 18 26 +8
NOV-24 30600 C 0 0 0 0 0 | 15 18 15 14 +13 48 7 | 18 9 7 13 +1
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 13 +12 49 0 | 6 6 0 5 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 12 +11 49 0 | 29 6 0 10 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 11 +10 49 0 | 6 6 0 15 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 10 +9 49 0 | 7 5 0 25 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 9 +8 49 0 | 6 6 0 3 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 8 +7 49 0 | 36 9 0 7 0
NOV-24 32000 C 0 0 0 0 0 | 12 12 11 7 +6 49 11 | 21 6 11 14 +3
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 6 +5 49 0 | 22 22 0 1 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 5 +4 48 0 | 13 10 0 12 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 4 +3 48 0 | 5 5 0 15 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 3 +2 47 0 | 0 0 0 0 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 2 +1 46 0 | 0 0 0 0 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 15 4 0 26 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 4 4 0 5 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 3 3 0 7 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 5 5 5 1 0 49 1 | 5 5 1 1 +1
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 10 10 0 1 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 27 16 0 21 0
TOTAL CALL 173 | TOTAL CALL 1834 | TOTAL CALL 2007 11822 +528
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 P 0 0 0 0 0 | 10 11 9 1 0 45 36 | 33 5 36 282 +1
NOV-24 13300 P 0 0 0 0 0 | 11 11 11 1 0 45 1 | 22 7 1 48 0
NOV-24 13400 P 0 0 0 0 0 | 11 11 11 1 0 44 1 | 23 5 1 19 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 70 6 0 20 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 24 8 0 4 0
NOV-24 13800 P 16 16 16 16 4 | 0 0 0 1 0 41 0 | 76 7 4 5 -4
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 31 11 0 1 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 68 10 0 53 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 104 8 0 9 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 118 14 0 6 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 105 10 0 21 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 140 11 0 52 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 102 10 0 29 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 92 9 0 13 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 120 16 0 29 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 285 18 0 41 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 119 17 0 24 0
NOV-24 15000 P 0 0 0 0 0 | 21 21 19 1 0 33 21 | 150 14 21 1377 -9
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 141 17 0 26 0
NOV-24 15200 P 0 0 0 0 0 | 21 21 21 1 -1 32 1 | 159 17 1 55 0
NOV-24 15300 P 28 28 28 28 1 | 0 0 0 1 -2 32 0 | 181 17 1 94 -1
NOV-24 15400 P 28 28 27 28 19 | 23 23 23 1 -3 31 4 | 203 18 23 88 +12
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 1 -4 30 0 | 141 22 0 29 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 1 -5 30 0 | 312 21 0 155 0
NOV-24 15700 P 0 0 0 0 0 | 24 25 24 1 -6 29 4 | 510 24 4 233 -2
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 1 -7 28 0 | 401 20 0 189 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 1 -9 28 0 | 393 25 0 50 0
NOV-24 16000 P 33 33 33 33 1 | 29 29 29 1 -10 27 1 | 417 26 2 118 +2
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 2 -11 29 0 | 193 30 0 7 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 3 -12 29 0 | 400 26 0 124 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 4 -13 29 0 | 436 32 0 83 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 5 -15 30 0 | 435 35 0 52 0
NOV-24 16500 P 45 45 45 45 2 | 34 34 34 6 -17 30 5 | 718 34 7 62 -2
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 7 -20 30 0 | 750 38 0 47 0
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 8 -22 29 0 | 808 43 0 37 0
NOV-24 16800 P 0 0 0 0 0 | 0 0 0 10 -25 30 0 | 550 38 0 111 0
NOV-24 16900 P 0 0 0 0 0 | 42 42 42 12 -27 30 10 | 949 41 10 41 +5
NOV-24 17000 P 58 58 58 58 1 | 46 46 42 14 -30 30 9 | 693 20 10 237 -1
NOV-24 17100 P 0 0 0 0 0 | 47 47 42 16 -34 29 7 | 489 42 7 64 -2
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 19 -37 30 0 | 960 47 0 62 0
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 22 -41 29 0 | 700 49 0 58 0
NOV-24 17400 P 0 0 0 0 0 | 51 51 51 25 -46 29 1 | 651 51 1 165 +1
NOV-24 17500 P 0 0 0 0 0 | 67 67 57 29 -46 29 3 | 980 53 3 46 -1
NOV-24 17600 P 0 0 0 0 0 | 66 66 61 34 -55 29 3 | 785 57 3 44 0
NOV-24 17700 P 0 0 0 0 0 | 85 85 85 39 -58 29 2 | 573 59 2 75 +2
NOV-24 17800 P 0 0 0 0 0 | 0 0 0 45 -61 29 0 | 880 59 0 77 0
NOV-24 17900 P 0 0 0 0 0 | 76 76 72 51 -64 29 11 | 660 65 11 271 0
NOV-24 18000 P 125 141 125 141 6 | 103 103 80 58 -70 29 35 | 812 66 41 383 +7
NOV-24 18100 P 0 0 0 0 0 | 88 88 88 66 -75 29 12 | 633 74 12 232 +11
NOV-24 18200 P 143 148 143 148 2 | 137 137 88 75 -81 29 8 | 670 75 10 31 +1
NOV-24 18300 P 0 0 0 0 0 | 124 124 111 84 -88 29 5 | 700 80 5 32 +1
NOV-24 18400 P 181 181 181 181 1 | 144 150 111 95 -94 29 11 | 775 86 12 266 +3
NOV-24 18500 P 191 191 187 187 16 | 164 164 114 106 -102 29 29 | 795 88 45 474 +23
NOV-24 18600 P 208 208 208 208 1 | 170 190 121 119 -109 29 11 | 734 95 12 406 -1
NOV-24 18700 P 0 0 0 0 0 | 210 210 146 132 -117 29 13 | 600 101 13 72 -4
NOV-24 18800 P 287 287 287 287 1 | 201 201 175 144 -128 29 7 | 1040 104 8 284 +3
NOV-24 18900 P 0 0 0 0 0 | 209 209 209 157 -140 29 1 | 670 112 1 79 +1
NOV-24 19000 P 302 337 296 337 16 | 244 272 184 171 -152 29 267 | 725 116 283 303 -76
NOV-24 19100 P 359 359 359 359 2 | 222 222 185 188 -163 29 51 | 684 128 53 411 +9
NOV-24 19200 P 0 0 0 0 0 | 287 294 208 208 -172 29 26 | 730 132 26 824 +9
NOV-24 19300 P 432 432 412 412 8 | 356 356 253 228 -184 29 15 | 786 136 23 60 -1
NOV-24 19400 P 0 0 0 0 0 | 355 355 253 250 -195 29 14 | 920 153 14 316 +6
NOV-24 19500 P 0 0 0 0 0 | 391 391 299 274 -206 29 12 | 918 163 12 71 -2
NOV-24 19600 P 0 0 0 0 0 | 425 425 312 299 -219 29 9 | 1140 159 9 221 0
NOV-24 19700 P 0 0 0 0 0 | 495 495 351 326 -265 28 32 | 765 169 32 98 +3
NOV-24 19800 P 618 656 615 656 3 | 552 555 354 354 -281 28 42 | 858 195 45 207 +9
NOV-24 19900 P 710 710 660 670 3 | 645 645 383 385 -269 28 25 | 830 193 28 109 -8
NOV-24 20000 P 712 712 712 712 1 | 568 568 414 417 -288 28 250 | 830 206 251 526 +171
NOV-24 20200 P 802 811 802 811 4 | 674 750 496 486 -327 28 34 | 950 255 38 199 +1
NOV-24 20400 P 0 0 0 0 0 | 788 788 582 566 -365 28 7 | 1059 275 7 243 -1
NOV-24 20600 P 0 0 0 0 0 | 739 743 739 651 -401 28 6 | 1030 320 6 160 +2
NOV-24 20800 P 0 0 0 0 0 | 830 830 774 760 -427 29 9 | 1415 368 9 108 +3
NOV-24 21000 P 0 0 0 0 0 | 1182 1183 895 862 -468 29 6 | 1320 385 6 357 +4
NOV-24 21200 P 0 0 0 0 0 | 1132 1132 1132 982 -505 29 2 | 1487 479 2 84 0
NOV-24 21400 P 0 0 0 0 0 | 0 0 0 1137 -480 30 0 | 1579 520 0 125 0
NOV-24 21600 P 1816 1816 1816 1816 1 | 0 0 0 1266 -531 30 0 | 3555 589 1 29 -1
NOV-24 21800 P 2042 2042 2042 2042 1 | 1703 1703 1443 1426 -538 31 2 | 2042 678 3 34 +1
NOV-24 22000 P 0 0 0 0 0 | 0 0 0 1547 -589 31 0 | 1838 740 0 30 0
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 1702 -595 31 0 | 2140 840 0 74 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 1861 -614 32 0 | 1900 928 0 5 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 2024 -641 32 0 | 2545 980 0 95 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2191 -664 32 0 | 1309 1130 0 14 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 2362 -669 33 0 | 2531 1175 0 29 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2535 -704 33 0 | 1355 1355 0 1 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 2712 -714 34 0 | 1505 1458 0 11 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 2891 -724 34 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3072 -734 35 0 | 2030 2030 0 2 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3255 -742 35 0 | 3692 3680 0 0 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3440 -750 35 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3627 -757 36 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 3815 -763 36 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4004 -769 37 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4195 -773 37 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4386 -778 37 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4578 -783 38 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 4771 -787 38 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 4965 -790 39 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5159 -794 39 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5354 -797 40 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5550 -799 40 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 5745 -802 40 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 5942 -803 41 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6138 -806 41 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6335 -808 42 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6532 -810 42 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 6730 -811 43 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 6927 -813 43 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7125 -814 43 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7323 -815 44 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7521 -817 44 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 7720 -817 45 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 7918 -819 45 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 8117 -819 45 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8316 -820 46 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8514 -821 46 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 8713 -822 47 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 8912 -823 47 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 9111 -823 47 0 | 0 0 0 0 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 9311 -823 48 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 9510 -824 48 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 9709 -825 49 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 9908 -825 49 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 10108 -825 50 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 10307 -826 50 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 10507 -826 51 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 10706 -827 51 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 10906 -827 52 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 11105 -827 52 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 11305 -827 52 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 11504 -828 52 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 11704 -828 53 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 11904 -828 54 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 12103 -829 54 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 12303 -829 54 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 12503 -829 55 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 12703 -829 55 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 12902 -830 55 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 13102 -830 56 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 13302 -829 56 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 13502 -829 57 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 13701 -830 57 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 13901 -830 57 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 14101 -830 58 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 14301 -830 59 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 14501 -830 59 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 14701 -830 60 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 14901 -830 60 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 15100 -831 60 0 | 0 0 0 0 0
TOTAL PUT 94 | TOTAL PUT 1061 | TOTAL PUT 1155 11740 +175
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 3162 23562 +703
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 10978 +835 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10878 +835 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10778 +835 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10678 +835 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10578 +835 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10478 +835 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 10378 +835 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 10278 +835 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 10178 +835 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 10078 +835 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9978 +835 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9878 +835 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9778 +835 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9678 +835 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9578 +835 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9478 +835 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 9378 +835 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 9178 +835 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8978 +835 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8878 +835 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8778 +835 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8678 +835 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8578 +835 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8478 +835 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8378 +835 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 8278 +835 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 8178 +835 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 8078 +835 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7978 +835 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7878 +835 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7778 +835 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7678 +835 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7578 +835 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7478 +834 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7378 +834 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 7278 +834 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 7178 +834 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 7078 +834 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6978 +834 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6878 +833 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6778 +833 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6678 +833 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6579 +833 28 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6479 +833 28 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6379 +832 27 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 6279 +832 27 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 6179 +831 26 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 6079 +830 26 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5980 +830 27 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5880 +829 26 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5780 +828 26 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5681 +828 26 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5582 +828 27 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5482 +826 26 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5383 +825 26 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 5284 +824 27 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 5185 +823 27 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 5086 +821 26 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4987 +819 26 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4888 +817 26 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4789 +814 26 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4692 +813 26 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4594 +787 26 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4496 +808 26 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4399 +785 26 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 4302 +784 26 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 4205 +782 26 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 4109 +772 26 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 4013 +770 26 0 | 4565 673 0 124 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3917 +768 26 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3822 +766 26 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3723 +760 26 0 | 5990 694 0 23 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3634 +763 26 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3540 +760 26 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3447 +758 26 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 3355 +755 26 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 3264 +759 26 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 3173 +756 26 0 | 3710 418 0 33 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 3071 +740 25 0 | 4320 350 0 987 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2994 +751 26 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2906 +734 26 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2818 +729 26 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2732 +725 26 0 | 2533 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2647 +719 26 0 | 5000 290 0 171 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2563 +713 26 0 | 3380 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2479 +713 26 0 | 2870 203 0 285 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2398 +700 26 0 | 4200 184 0 525 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 2317 +691 26 0 | 1008 175 0 203 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 2237 +681 26 1 | 4490 154 1 1100 -1
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 2159 +673 26 0 | 2060 212 0 54 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 2082 +666 26 0 | 4330 131 0 819 0
DEC-24 19300 C 1332 1332 1332 1332 3 | 0 0 0 2006 +656 26 0 | 3550 120 3 118 -3
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 1932 +646 26 0 | 3200 109 0 53 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 1859 +632 26 0 | 2163 119 0 451 0
DEC-24 19600 C 0 0 0 0 0 | 1250 1250 1250 1788 +621 26 1 | 3980 92 1 282 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1718 +598 26 0 | 3785 107 0 162 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1650 +587 26 1 | 3455 77 1 239 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1535 +529 24 0 | 2854 84 0 243 0
DEC-24 20000 C 879 879 879 879 1 | 1200 1200 1200 1472 +516 24 1 | 3620 65 2 690 +1
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 1350 +492 24 1 | 3480 65 1 397 +1
DEC-24 20400 C 0 0 0 0 0 | 825 825 825 1235 +460 24 2 | 3300 63 2 442 -2
DEC-24 20600 C 694 694 694 694 1 | 770 885 770 1144 +448 25 3 | 2770 40 4 721 -4
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 1044 +419 25 0 | 2590 47 0 303 0
DEC-24 21000 C 0 0 0 0 0 | 702 762 702 953 +390 25 2 | 2870 29 2 507 -2
DEC-24 21200 C 475 475 475 475 2 | 584 584 584 869 +361 25 4 | 2775 26 6 1097 -3
DEC-24 21400 C 0 0 0 0 0 | 496 810 448 795 +338 26 9 | 2086 25 9 126 +6
DEC-24 21600 C 0 0 0 0 0 | 430 430 395 724 +311 26 11 | 2583 20 11 177 0
DEC-24 21800 C 0 0 0 0 0 | 396 761 396 660 +287 26 201 | 1815 16 201 501 +200
DEC-24 22000 C 302 311 302 311 2 | 336 480 326 603 +267 27 8 | 2329 15 10 330 +1
DEC-24 22200 C 0 0 0 0 0 | 311 312 311 551 +247 27 2 | 1972 22 2 194 +2
DEC-24 22400 C 242 242 237 237 2 | 506 506 506 503 +229 27 1 | 2164 16 3 147 +1
DEC-24 22600 C 231 242 231 242 52 | 395 395 395 460 +212 27 2 | 1500 11 54 123 +25
DEC-24 22800 C 0 0 0 0 0 | 236 392 236 421 +197 28 36 | 2073 12 36 225 0
DEC-24 23000 C 0 0 0 0 0 | 212 414 208 385 +183 28 32 | 1644 6 32 206 +11
DEC-24 23200 C 0 0 0 0 0 | 213 355 213 352 +169 28 2 | 1922 13 2 144 -2
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 323 +157 29 0 | 1220 9 0 53 0
DEC-24 23600 C 0 0 0 0 0 | 150 330 150 296 +146 29 57 | 1726 10 57 154 -20
DEC-24 23800 C 150 150 150 150 1 | 281 298 281 272 +136 29 8 | 1263 150 9 156 +6
DEC-24 24000 C 0 0 0 0 0 | 124 275 124 249 +125 30 10 | 1238 4 10 155 +7
DEC-24 24200 C 0 0 0 0 0 | 110 116 110 230 +117 30 10 | 1122 110 10 26 -3
DEC-24 24400 C 0 0 0 0 0 | 212 231 211 211 +107 30 6 | 1074 3 6 83 0
DEC-24 24600 C 0 0 0 0 0 | 89 235 89 194 +99 30 7 | 1014 89 7 55 +4
DEC-24 24800 C 86 86 86 86 1 | 151 205 151 179 +91 31 9 | 940 6 10 47 -4
DEC-24 25000 C 78 78 76 78 8 | 80 203 78 165 +83 31 41 | 946 76 49 90 +14
DEC-24 25200 C 0 0 0 0 0 | 80 148 80 152 +79 31 13 | 1124 2 13 72 -3
DEC-24 25400 C 0 0 0 0 0 | 100 100 100 141 +72 32 1 | 290 71 1 100 +1
DEC-24 25600 C 0 0 0 0 0 | 91 149 91 128 +67 32 29 | 736 4 29 134 +8
DEC-24 25800 C 0 0 0 0 0 | 95 118 95 118 +62 32 11 | 723 80 11 16 +2
DEC-24 26000 C 0 0 0 0 0 | 97 97 97 109 +58 32 1 | 690 1 1 308 0
DEC-24 26200 C 0 0 0 0 0 | 56 56 56 101 +54 33 1 | 603 53 1 8 -1
DEC-24 26400 C 0 0 0 0 0 | 101 101 101 96 +53 33 1 | 573 24 1 103 +1
DEC-24 26600 C 0 0 0 0 0 | 47 103 47 89 +49 33 2 | 550 47 2 11 +2
DEC-24 26800 C 42 42 42 42 3 | 105 105 89 81 +44 33 2 | 1500 41 5 34 -3
DEC-24 27000 C 0 0 0 0 0 | 107 107 107 75 +41 34 1 | 515 51 1 50 0
DEC-24 27200 C 0 0 0 0 0 | 80 80 80 70 +38 34 3 | 522 16 3 234 +3
DEC-24 27400 C 32 32 32 32 1 | 0 0 0 65 +36 34 0 | 514 32 1 4 +1
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 61 +34 35 0 | 411 23 0 202 0
DEC-24 27800 C 0 0 0 0 0 | 35 35 35 57 +32 35 1 | 370 35 1 1 0
DEC-24 28000 C 30 30 30 30 1 | 28 79 28 55 +32 35 3 | 288 5 4 215 -2
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 47 +27 36 0 | 378 16 0 251 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 41 +23 36 0 | 220 22 0 16 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 37 +21 37 0 | 288 40 0 12 0
DEC-24 29600 C 0 0 0 0 0 | 47 47 47 33 +19 37 2 | 238 33 2 21 -2
DEC-24 30000 C 0 0 0 0 0 | 28 28 28 29 +17 38 3 | 530 2 3 196 -1
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 26 +15 38 0 | 225 11 0 5 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 24 +14 39 0 | 156 10 0 46 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 21 +12 39 0 | 77 5 0 23 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 20 +12 40 0 | 110 5 0 18 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 18 +11 41 0 | 115 7 0 11 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 16 +10 41 0 | 73 7 0 3 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 15 +10 42 0 | 278 5 0 165 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 14 +10 42 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 13 +10 43 0 | 246 25 0 2 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 12 +10 43 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 11 +10 44 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 10 +9 44 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 9 +8 45 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 8 +7 45 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 7 +6 45 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 6 +5 45 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 5 +4 45 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 4 +3 45 0 | 35 2 0 41 0
TOTAL CALL 78 | TOTAL CALL 542 | TOTAL CALL 620 18423 +241
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 53 0 | 103 1 0 380 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 13 13 0 14 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 110 10 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 79 9 0 15 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 165 4 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 150 8 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 34 5 0 8 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 329 6 0 171 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 363 14 0 36 0
DEC-24 12000 P 0 0 0 0 0 | 16 16 16 1 0 41 3 | 709 3 3 121 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 133 14 0 2 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 270 14 0 247 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 205 9 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 272 15 0 113 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 458 12 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 435 13 0 62 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 191 19 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 200 18 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 295 25 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 18 18 18 1 0 35 1 | 500 10 1 81 -1
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 410 13 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 537 20 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 410 17 0 32 0
DEC-24 13400 P 0 0 0 0 0 | 21 22 21 1 0 33 5 | 581 14 5 37 -4
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 176 15 0 332 0
DEC-24 13600 P 0 0 0 0 0 | 23 23 23 1 0 32 4 | 147 2 4 229 -4
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 195 15 0 9 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 212 16 0 114 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 600 18 0 174 0
DEC-24 14000 P 0 0 0 0 0 | 26 26 25 1 0 30 2 | 630 18 2 793 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 360 20 0 30 0
DEC-24 14200 P 0 0 0 0 0 | 26 26 24 1 0 29 9 | 368 21 9 86 +8
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 493 23 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 27 27 27 1 0 28 3 | 484 25 3 45 -3
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 1200 23 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 1095 26 0 167 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 500 27 0 10 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 1350 28 0 123 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 -5 26 0 | 811 29 0 545 0
DEC-24 15000 P 40 40 40 40 1 | 35 35 31 1 -6 25 30 | 1426 29 31 646 +21
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 -7 25 0 | 611 35 0 57 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 -8 24 0 | 1330 36 0 713 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 2 -8 25 0 | 972 37 0 220 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 3 -8 26 0 | 1038 41 0 87 0
DEC-24 15500 P 0 0 0 0 0 | 41 41 41 4 -9 26 3 | 1163 38 3 506 -1
DEC-24 15600 P 0 0 0 0 0 | 43 43 43 5 -10 26 6 | 1440 40 6 94 -6
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 6 -11 27 0 | 815 43 0 21 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 7 -12 27 0 | 1300 42 0 170 0
DEC-24 15900 P 0 0 0 0 0 | 46 46 46 8 -14 26 2 | 1352 44 2 90 0
DEC-24 16000 P 50 50 50 50 5 | 0 0 0 9 -16 26 0 | 1512 31 5 564 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 10 -18 26 0 | 2030 49 0 87 0
DEC-24 16200 P 0 0 0 0 0 | 55 55 55 13 -19 27 3 | 2060 51 3 340 -1
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 14 -22 26 0 | 1325 51 0 354 0
DEC-24 16400 P 0 0 0 0 0 | 59 59 59 16 -25 26 1 | 1970 54 1 104 0
DEC-24 16500 P 0 0 0 0 0 | 65 65 65 19 -27 26 1 | 1999 51 1 28 -4
DEC-24 16600 P 0 0 0 0 0 | 62 62 62 21 -31 26 1 | 1429 58 1 555 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 24 -34 26 0 | 1656 59 0 51 0
DEC-24 16800 P 0 0 0 0 0 | 67 67 67 28 -36 26 2 | 1692 64 2 139 +2
DEC-24 16900 P 0 0 0 0 0 | 68 68 68 31 -40 26 1 | 1381 66 1 578 0
DEC-24 17000 P 106 106 106 106 7 | 75 75 75 36 -43 26 1 | 2480 66 8 626 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 39 -49 26 0 | 1490 68 0 51 0
DEC-24 17200 P 0 0 0 0 0 | 89 89 81 45 -52 26 5 | 2860 72 5 52 +3
DEC-24 17300 P 0 0 0 0 0 | 85 85 85 51 -56 26 3 | 1614 77 3 126 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 57 -61 26 0 | 1424 77 0 81 0
DEC-24 17500 P 0 0 0 0 0 | 117 117 117 62 -67 26 3 | 950 80 3 49 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 69 -73 26 0 | 1818 84 0 186 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 77 -79 26 0 | 1840 88 0 106 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 86 -83 26 0 | 1270 93 0 14 -1
DEC-24 17900 P 0 0 0 0 0 | 125 125 122 95 -87 26 20 | 1168 97 20 44 +14
DEC-24 18000 P 193 193 193 193 9 | 0 0 0 108 -87 26 5 | 3496 107 14 264 0
DEC-24 18100 P 0 0 0 0 0 | 171 171 171 119 -92 26 1 | 2300 110 1 58 0
DEC-24 18200 P 0 0 0 0 0 | 189 189 189 132 -94 26 1 | 2470 114 1 173 0
DEC-24 18300 P 0 0 0 0 0 | 177 177 177 145 -101 26 1 | 1390 119 1 130 +1
DEC-24 18400 P 275 275 275 275 1 | 206 206 190 159 -107 26 2 | 2290 126 3 458 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 174 -114 26 0 | 2600 130 0 160 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 190 -121 26 0 | 1485 170 0 52 0
DEC-24 18700 P 0 0 0 0 0 | 229 229 229 206 -130 26 5 | 1210 140 5 51 -5
DEC-24 18800 P 0 0 0 0 0 | 247 247 222 222 -140 26 19 | 1870 161 19 449 -12
DEC-24 18900 P 372 372 372 372 1 | 0 0 0 237 -152 26 0 | 1310 164 1 72 -1
DEC-24 19000 P 0 0 0 0 0 | 339 339 261 255 -163 26 82 | 3272 162 82 782 +75
DEC-24 19100 P 0 0 0 0 0 | 364 364 343 274 -174 25 13 | 717 184 13 111 0
DEC-24 19200 P 0 0 0 0 0 | 360 360 355 295 -185 25 15 | 1860 190 15 417 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 318 -196 25 0 | 2170 200 0 180 0
DEC-24 19400 P 0 0 0 0 0 | 458 458 350 343 -206 25 6 | 1543 193 6 86 +6
DEC-24 19500 P 578 578 578 578 1 | 427 427 378 370 -218 25 11 | 1918 230 12 69 +10
DEC-24 19600 P 0 0 0 0 0 | 440 440 440 398 -231 25 2 | 2150 233 2 193 -2
DEC-24 19700 P 0 0 0 0 0 | 521 521 475 427 -245 25 3 | 1600 258 3 132 0
DEC-24 19800 P 732 732 732 732 1 | 0 0 0 458 -260 25 0 | 885 240 1 99 0
DEC-24 19900 P 0 0 0 0 0 | 643 657 598 490 -277 25 113 | 990 345 113 123 +107
DEC-24 20000 P 874 874 874 874 1 | 590 590 590 524 -291 25 1 | 2535 275 2 394 +1
DEC-24 20200 P 1000 1000 942 942 3 | 654 654 645 596 -325 25 2 | 2260 333 5 228 -1
DEC-24 20400 P 1031 1031 1021 1021 3 | 860 860 694 678 -357 25 11 | 1380 387 14 60 +6
DEC-24 20600 P 0 0 0 0 0 | 936 936 899 770 -384 25 9 | 1206 390 9 569 0
DEC-24 20800 P 0 0 0 0 0 | 1130 1130 886 882 -401 25 4 | 1240 457 4 333 0
DEC-24 21000 P 0 0 0 0 0 | 1280 1310 1090 978 -443 25 7 | 2670 478 7 283 +7
DEC-24 21200 P 0 0 0 0 0 | 1176 1176 1176 1095 -470 26 5 | 1465 665 5 592 0
DEC-24 21400 P 0 0 0 0 0 | 1299 1299 1299 1220 -494 26 2 | 1338 665 2 58 -2
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1379 -494 27 1 | 1900 678 1 15 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1507 -526 27 0 | 1775 774 0 66 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1632 -564 27 0 | 5107 855 0 86 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 1779 -584 27 0 | 2335 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 1931 -602 27 0 | 5048 1045 0 5 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2087 -625 28 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2246 -642 28 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2410 -656 28 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2577 -669 28 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 2746 -682 29 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 2919 -693 29 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3094 -703 29 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3271 -713 30 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3450 -723 30 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3631 -731 30 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 3814 -739 30 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 3999 -745 31 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4185 -752 31 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4372 -758 31 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4560 -764 31 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 4749 -769 32 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 4940 -773 32 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5131 -777 32 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5323 -781 33 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5515 -785 33 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 5709 -788 33 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 5903 -791 33 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6097 -794 34 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6292 -797 34 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6487 -799 34 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 6683 -801 35 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 6879 -803 35 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7075 -805 35 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7469 -808 36 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 7863 -812 36 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8259 -814 37 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 8655 -816 37 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9051 -818 38 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9448 -820 38 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 9846 -821 39 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10243 -823 39 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10642 -823 40 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11040 -824 41 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11438 -826 41 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 11837 -826 42 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12236 -826 42 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 12635 -827 43 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13034 -828 43 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13433 -828 44 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 13833 -828 45 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14232 -829 45 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 14631 -830 46 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15031 -829 46 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15430 -830 47 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 15830 -830 47 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16230 -830 48 0 | 18240 11000 0 7 0
TOTAL PUT 33 | TOTAL PUT 430 | TOTAL PUT 463 18996 +213
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 1083 37419 +454
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 8988 +820 0 0 | 0 0 0 0 0
JAN-25 15900 C - - - - - | 0 0 0 5105 - 25 0 | 0 0 0 0 -
JAN-25 16000 C - - - - - | 0 0 0 5007 - 25 0 | 0 0 0 0 -
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4909 +796 25 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4812 +794 25 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4715 +791 25 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4619 +789 25 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4523 +786 25 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 4427 +783 25 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 4331 +779 25 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 4236 +776 25 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 4142 +773 25 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 4048 +769 25 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3955 +765 25 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3862 +761 25 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3770 +757 25 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3678 +752 25 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3587 +747 25 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 3497 +742 25 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 3407 +736 25 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 3319 +731 25 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 3231 +725 25 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 3144 +719 25 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 3058 +712 25 0 | 4832 4190 0 91 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2973 +706 25 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2888 +698 25 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2805 +691 25 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2723 +684 25 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 2642 +677 25 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 2562 +669 25 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 2483 +661 25 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 2406 +653 25 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 2329 +644 25 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 2254 +635 25 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 2180 +626 25 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 2108 +618 25 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 2036 +608 24 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1967 +604 25 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 1898 +594 24 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 1831 +583 24 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 1765 +571 24 0 | 0 0 0 0 0
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1661 +526 23 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 1597 +514 23 0 | 0 0 0 0 0
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 1473 +483 23 0 | 2009 1560 0 1 0
JAN-25 20400 C 0 0 0 0 0 | 0 0 0 1371 +469 24 0 | 1091 997 0 15 0
JAN-25 20600 C 0 0 0 0 0 | 0 0 0 1290 +469 24 0 | 1615 932 0 15 0
JAN-25 20800 C 0 0 0 0 0 | 0 0 0 1190 +441 24 0 | 1688 1079 0 23 0
JAN-25 21000 C 0 0 0 0 0 | 0 0 0 1098 +415 25 0 | 1619 1211 0 25 0
JAN-25 21200 C 0 0 0 0 0 | 0 0 0 1010 +387 25 0 | 1336 1091 0 20 0
JAN-25 21400 C 0 0 0 0 0 | 596 596 596 932 +364 25 5 | 1440 596 5 11 +5
JAN-25 21600 C 0 0 0 0 0 | 0 0 0 859 +343 25 0 | 1350 530 0 1 0
JAN-25 21800 C 0 0 0 0 0 | 0 0 0 792 +320 25 0 | 1578 1247 0 14 0
JAN-25 22000 C 0 0 0 0 0 | 700 700 700 730 +298 25 2 | 1275 700 2 7 +2
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 674 +280 26 0 | 1350 1085 0 11 0
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 623 +263 26 0 | 1491 427 0 36 0
JAN-25 22600 C 0 0 0 0 0 | 359 359 359 577 +248 26 1 | 1541 359 1 9 0
JAN-25 22800 C 0 0 0 0 0 | 0 0 0 533 +231 26 0 | 1512 485 0 16 0
JAN-25 23000 C 0 0 0 0 0 | 523 523 523 491 +214 27 1 | 1608 444 1 29 0
JAN-25 23200 C 0 0 0 0 0 | 271 275 271 456 +202 27 2 | 1289 271 2 37 +2
JAN-25 23400 C 0 0 0 0 0 | 0 0 0 422 +188 27 0 | 800 367 0 76 0
JAN-25 23600 C 0 0 0 0 0 | 237 237 237 391 +177 27 1 | 1203 237 1 33 +1
JAN-25 23800 C 0 0 0 0 0 | 194 194 194 363 +166 28 5 | 702 194 5 19 +5
JAN-25 24000 C 0 0 0 0 0 | 0 0 0 335 +152 28 0 | 1212 200 0 35 0
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 313 +150 28 0 | 1065 190 0 40 0
JAN-25 24400 C 0 0 0 0 0 | 0 0 0 292 +142 28 0 | 1005 206 0 30 0
JAN-25 24600 C 0 0 0 0 0 | 238 248 238 270 +133 29 2 | 380 238 2 26 0
JAN-25 24800 C 0 0 0 0 0 | 238 238 238 253 +127 29 1 | 708 160 1 5 +1
JAN-25 25000 C 0 0 0 0 0 | 208 226 208 227 +108 29 2 | 914 135 2 20 +1
JAN-25 25200 C 0 0 0 0 0 | 0 0 0 218 +112 29 0 | 927 188 0 11 0
JAN-25 25400 C 0 0 0 0 0 | 196 196 196 197 +99 29 1 | 871 196 1 13 +1
JAN-25 25600 C 0 0 0 0 0 | 116 116 116 189 +99 30 1 | 938 116 1 16 -1
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 177 +94 30 0 | 777 263 0 5 0
JAN-25 26000 C 78 78 78 78 2 | 82 125 82 164 +88 30 6 | 820 78 8 30 +6
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 154 +84 31 0 | 694 96 0 14 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 144 +79 31 0 | 676 148 0 42 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 135 +75 31 0 | 622 178 0 9 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 127 +71 31 0 | 163 146 0 6 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 119 +68 32 0 | 132 132 0 5 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 112 +64 32 0 | 252 184 0 2 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 105 +61 32 0 | 364 56 0 34 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 99 +58 32 0 | 0 0 0 0 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 93 +55 33 0 | 168 168 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 88 +52 33 0 | 163 115 0 56 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 78 +47 33 0 | 422 203 0 49 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 70 +43 34 0 | 183 105 0 8 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 63 +39 34 0 | 0 0 0 0 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 57 +36 35 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 51 +33 35 0 | 295 55 0 97 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 17 +12 42 0 | 86 12 0 275 0
TOTAL CALL 2 | TOTAL CALL 30 | TOTAL CALL 32 1328 +23
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 25 16 0 166 0
JAN-25 15900 P - - - - - | 0 0 0 17 - 25 0 | 0 0 0 0 -
JAN-25 16000 P - - - - - | 0 0 0 19 - 25 0 | 0 0 0 0 -
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 21 -24 25 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 24 -26 25 0 | 0 0 0 0 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 27 -31 25 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 31 -33 25 0 | 94 94 0 10 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 35 -36 25 0 | 94 94 0 1 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 39 -39 25 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 43 -43 25 0 | 0 0 0 0 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 48 -44 25 0 | 158 87 0 22 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 54 -50 25 0 | 120 85 0 3 0
JAN-25 17000 P 0 0 0 0 0 | 0 0 0 60 -54 25 0 | 190 96 0 8 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 67 -58 25 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 74 -63 25 0 | 138 138 0 1 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 82 -63 25 0 | 0 0 0 0 0
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 90 -68 25 0 | 107 106 0 5 0
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 99 -73 25 0 | 179 111 0 9 0
JAN-25 17600 P 0 0 0 0 0 | 0 0 0 109 -78 25 0 | 237 208 0 80 0
JAN-25 17700 P 0 0 0 0 0 | 0 0 0 119 -84 25 0 | 0 0 0 0 0
JAN-25 17800 P 0 0 0 0 0 | 0 0 0 131 -89 25 0 | 131 131 0 1 0
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 143 -95 25 0 | 0 0 0 0 0
JAN-25 18000 P 0 0 0 0 0 | 0 0 0 156 -101 25 0 | 263 137 0 36 0
JAN-25 18100 P 0 0 0 0 0 | 0 0 0 170 -114 25 0 | 0 0 0 0 0
JAN-25 18200 P 0 0 0 0 0 | 0 0 0 185 -118 25 0 | 155 153 0 2 0
JAN-25 18300 P 0 0 0 0 0 | 0 0 0 200 -123 25 0 | 324 163 0 338 0
JAN-25 18400 P 0 0 0 0 0 | 0 0 0 217 -128 25 0 | 325 267 0 56 0
JAN-25 18500 P 0 0 0 0 0 | 276 283 276 242 -126 25 50 | 330 276 50 51 +50
JAN-25 18600 P 0 0 0 0 0 | 294 303 294 262 -130 25 100 | 338 185 100 171 +98
JAN-25 18700 P 0 0 0 0 0 | 0 0 0 282 -137 25 0 | 182 182 0 1 0
JAN-25 18800 P 0 0 0 0 0 | 0 0 0 302 -144 25 0 | 390 389 0 2 0
JAN-25 18900 P 0 0 0 0 0 | 0 0 0 321 -154 25 0 | 530 530 0 1 0
JAN-25 19000 P 0 0 0 0 0 | 0 0 0 341 -165 25 0 | 366 230 0 1 0
JAN-25 19100 P 0 0 0 0 0 | 0 0 0 364 -176 24 0 | 500 236 0 80 0
JAN-25 19200 P 0 0 0 0 0 | 0 0 0 387 -187 24 0 | 542 327 0 23 0
JAN-25 19300 P 0 0 0 0 0 | 0 0 0 412 -199 24 0 | 563 542 0 13 0
JAN-25 19400 P 0 0 0 0 0 | 560 560 560 436 -211 24 1 | 610 280 1 19 -1
JAN-25 19500 P 0 0 0 0 0 | 0 0 0 465 -220 24 0 | 631 287 0 8 0
JAN-25 19600 P 0 0 0 0 0 | 0 0 0 495 -232 24 0 | 669 577 0 11 0
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 526 -246 24 0 | 717 320 0 18 0
JAN-25 19800 P 0 0 0 0 0 | 710 710 690 560 -259 24 2 | 792 339 2 45 -1
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 594 -273 24 0 | 693 693 0 1 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 630 -285 24 0 | 737 400 0 3 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 706 -312 24 0 | 822 637 0 45 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 790 -343 24 0 | 917 439 0 2 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 883 -369 24 0 | 1048 510 0 11 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 983 -389 24 0 | 1188 520 0 6 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1090 -423 24 0 | 1174 585 0 11 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1199 -468 24 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1331 -481 25 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1477 -484 25 0 | 1419 1100 0 20 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1612 -503 25 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1748 -525 26 0 | 2090 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 1893 -541 26 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2041 -558 26 0 | 0 0 0 0 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2194 -573 26 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2350 -588 27 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2510 -601 27 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2673 -614 27 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 2838 -627 27 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3007 -638 27 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3178 -649 28 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3351 -659 28 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3526 -669 28 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 3704 -678 28 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 3883 -686 29 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4064 -694 29 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4246 -701 29 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4430 -708 29 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4615 -715 30 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 4801 -721 30 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 4989 -726 30 0 | 0 0 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5177 -731 30 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5366 -736 31 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5556 -741 31 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 5747 -745 31 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 5939 -749 31 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6131 -752 32 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6324 -756 32 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6517 -759 32 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 6711 -762 32 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 6905 -765 33 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7100 -768 33 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7490 -773 33 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 7882 -777 34 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8275 -781 34 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 8669 -784 35 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9063 -787 35 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15029 -808 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 153 | TOTAL PUT 153 1679 +146
| MONTH PUT/CALL RATIO 4.78
| MONTH TOTAL 185 3007 +169
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 11052 +843 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10952 +843 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10852 +843 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10752 +843 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10652 +843 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10552 +843 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10452 +843 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10352 +843 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 10252 +843 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 10152 +843 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 10052 +843 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9952 +843 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9852 +843 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9752 +843 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9652 +843 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9552 +843 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9452 +843 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9352 +843 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 9252 +843 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 9152 +843 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 9053 +843 27 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8953 +843 27 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8853 +843 27 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8753 +843 26 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8653 +843 26 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8553 +843 26 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8453 +842 25 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8354 +843 26 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 8254 +843 26 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 8154 +843 26 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 8054 +842 25 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7955 +843 26 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7855 +842 25 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7756 +843 26 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7656 +842 25 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7557 +842 26 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7457 +841 25 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7358 +841 25 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 7259 +841 26 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 7160 +841 26 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 7061 +841 26 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6962 +840 25 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6863 +840 25 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6765 +840 25 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6666 +839 25 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6568 +839 25 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6470 +838 25 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6371 +837 25 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 6274 +837 25 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 6176 +835 25 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 6079 +835 25 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5981 +833 25 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5884 +832 25 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5788 +831 25 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5691 +830 25 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5595 +828 25 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5499 +827 25 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5404 +825 25 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5308 +823 25 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 5214 +821 25 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 5119 +819 25 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 5025 +816 25 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4931 +814 25 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4838 +811 25 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4746 +809 25 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4653 +805 25 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4562 +803 25 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4470 +798 25 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4380 +795 25 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4290 +792 25 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 4200 +787 25 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 4111 +783 25 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 4023 +778 25 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3936 +774 25 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3849 +769 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3763 +764 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3677 +758 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3593 +753 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3509 +747 24 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3426 +741 24 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3344 +734 24 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3262 +727 24 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 3182 +721 24 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 3102 +713 24 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 3024 +706 24 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2946 +699 24 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2869 +691 24 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2794 +683 24 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2719 +675 24 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2645 +666 24 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2572 +657 24 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2501 +649 24 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2430 +640 24 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2361 +631 24 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2292 +621 24 0 | 1298 308 0 4 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2225 +615 24 0 | 3480 314 0 19 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 2159 +607 24 0 | 1828 253 0 65 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 2094 +593 24 0 | 702 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 2030 +582 24 0 | 853 278 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1910 +521 23 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1849 +498 23 0 | 3980 206 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1733 +488 23 0 | 2382 220 0 18 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1622 +468 23 0 | 1285 223 0 10 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1552 +477 23 0 | 1920 174 0 99 0
MAR-25 20800 C 0 0 0 0 0 | 1058 1085 1052 1450 +449 23 23 | 2000 121 23 339 +19
MAR-25 21000 C 0 0 0 0 0 | 1400 1400 1400 1356 +428 23 2 | 2814 129 2 317 +1
MAR-25 21200 C 0 0 0 0 0 | 948 948 948 1271 +411 24 4 | 1695 100 4 29 +1
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1189 +389 24 0 | 2552 80 0 36 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 1111 +367 24 0 | 1398 109 0 30 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 1044 +352 24 0 | 1900 96 0 50 0
MAR-25 22000 C 0 0 0 0 0 | 1000 1000 1000 977 +334 24 1 | 2509 69 1 30 +1
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 908 +309 24 0 | 1423 79 0 24 0
MAR-25 22400 C 565 565 540 540 10 | 600 600 600 852 +293 24 1 | 1780 77 11 153 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 792 +273 24 0 | 1443 82 0 97 0
MAR-25 22800 C 470 470 470 470 1 | 690 690 690 743 +258 25 1 | 1494 208 2 82 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 698 +242 25 0 | 1995 71 0 207 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 655 +229 25 0 | 1545 30 0 54 0
MAR-25 23400 C 0 0 0 0 0 | 660 660 660 615 +218 25 1 | 1485 61 1 104 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 578 +207 25 0 | 1712 34 0 147 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 544 +198 26 0 | 1125 422 0 70 0
MAR-25 24000 C 310 310 310 310 2 | 362 384 350 512 +182 26 61 | 1077 310 63 215 +57
MAR-25 24200 C 0 0 0 0 0 | 341 354 335 482 +176 26 42 | 1196 323 42 215 +42
MAR-25 24400 C 0 0 0 0 0 | 470 478 470 454 +168 26 34 | 1153 310 34 181 +30
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 429 +162 26 0 | 569 289 0 45 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 405 +156 27 0 | 1106 270 0 66 0
MAR-25 25000 C 0 0 0 0 0 | 310 310 310 388 +148 27 2 | 1264 232 2 244 +2
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 366 +148 27 0 | 718 663 0 11 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 345 +141 27 0 | 681 232 0 2 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 325 +134 28 0 | 647 217 0 549 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 307 +128 28 0 | 239 203 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 290 +122 28 0 | 980 190 0 453 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 274 +116 28 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 259 +111 28 0 | 946 168 0 1 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 245 +106 28 0 | 903 300 0 3 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 232 +101 29 0 | 863 863 0 7 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 220 +97 29 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 208 +92 29 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 197 +88 29 0 | 0 0 0 0 0
MAR-25 27600 C 97 97 93 93 2 | 0 0 0 187 +84 29 0 | 97 93 2 202 +2
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 178 +81 30 0 | 0 0 0 0 0
MAR-25 28000 C 83 86 83 86 2 | 112 112 112 169 +77 30 1 | 112 83 3 21 +3
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 161 +74 30 0 | 94 93 0 2 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 153 +71 30 0 | 0 0 0 200 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 146 +68 30 0 | 100 100 0 1 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 139 +65 30 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 132 +62 31 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 126 +60 31 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 115 +56 31 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 105 +51 31 0 | 348 110 0 44 0
TOTAL CALL 17 | TOTAL CALL 173 | TOTAL CALL 190 6398 +158
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 36 0 | 25 9 0 16 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 21 9 0 12 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 27 27 0 10 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 36 36 36 1 0 26 2 | 41 36 2 0 -2
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 41 41 41 1 0 24 1 | 214 40 1 22 -1
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 143 34 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 156 154 0 20 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 163 41 0 41 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 52 52 52 5 -2 25 1 | 230 47 1 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 399 46 0 52 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 585 52 0 282 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 11 -3 25 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 14 -4 25 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 16 -4 25 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 18 -5 25 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 19 -6 25 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 22 -6 25 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 24 -8 25 0 | 647 69 0 61 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 27 -8 25 0 | 349 76 0 276 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 29 -10 25 0 | 286 91 0 180 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 32 -11 25 0 | 514 93 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 36 -12 25 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 39 -13 25 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 43 -15 25 0 | 602 124 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 47 -16 25 0 | 1021 88 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 52 -18 25 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 56 -20 25 0 | 437 91 0 22 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 62 -22 25 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 67 -24 25 0 | 627 102 0 332 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 73 -27 25 0 | 567 151 0 7 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 79 -29 25 0 | 316 131 0 2 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 86 -32 25 0 | 598 140 0 17 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 96 -32 25 0 | 1360 115 0 10 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 101 -38 25 0 | 606 202 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 110 -40 25 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 118 -45 25 0 | 306 128 0 4 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 128 -48 25 0 | 586 215 0 160 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 138 -51 25 0 | 942 183 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 148 -62 25 0 | 1343 150 0 4 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 159 -60 25 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 171 -65 25 0 | 1588 261 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 184 -69 25 0 | 719 164 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 197 -74 24 0 | 692 240 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 211 -79 24 0 | 1550 251 0 3 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 225 -85 24 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 241 -100 24 0 | 494 335 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 257 -105 24 0 | 1010 375 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 274 -110 24 0 | 1021 220 0 36 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 292 -112 24 0 | 1278 277 0 307 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 320 -118 25 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 338 -124 24 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 356 -131 24 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 375 -140 24 0 | 628 269 0 6 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 398 -143 24 0 | 774 475 0 6 0
MAR-25 18600 P 0 0 0 0 0 | 450 450 450 419 -151 24 30 | 1388 450 30 30 +21
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 442 -158 24 0 | 1635 475 0 6 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 464 -168 24 0 | 2450 305 0 17 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 489 -176 24 0 | 615 389 0 42 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 514 -185 24 0 | 2480 332 0 25 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 541 -193 24 0 | 672 379 0 6 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 569 -203 24 0 | 1109 397 0 5 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 598 -214 24 0 | 744 415 0 6 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 628 -223 24 0 | 1495 433 0 34 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 654 -239 23 0 | 831 420 0 56 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 686 -250 23 0 | 873 551 0 74 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 721 -264 23 0 | 1005 886 0 13 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 765 -268 23 0 | 985 565 0 16 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 802 -276 23 0 | 1004 975 0 6 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 828 -300 23 0 | 1064 610 0 334 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 907 -329 23 0 | 1187 959 0 11 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 997 -352 23 0 | 1273 1034 0 12 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1089 -374 23 0 | 4035 1136 0 33 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1194 -398 23 0 | 1493 1191 0 33 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1302 -400 23 0 | 2988 798 0 264 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1415 -454 23 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1549 -460 24 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1673 -480 24 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1810 -491 24 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1936 -516 24 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2075 -532 24 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2218 -547 25 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2364 -562 25 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2514 -575 25 0 | 4554 1537 0 12 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2667 -588 25 0 | 3050 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2823 -601 25 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2982 -612 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3144 -623 26 0 | 5550 5550 0 1 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3308 -634 26 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3474 -644 26 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3643 -654 26 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 3813 -664 26 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 3986 -672 27 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4160 -680 27 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4336 -688 27 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4514 -695 27 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4693 -702 27 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 4873 -709 28 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5055 -715 28 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5238 -721 28 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5422 -727 28 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5607 -732 28 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5793 -737 28 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 5980 -742 29 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6168 -746 29 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6356 -751 29 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6545 -755 29 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6735 -759 29 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 6926 -762 30 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7117 -766 30 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7309 -769 30 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7501 -772 30 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7694 -775 30 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 7887 -778 30 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8080 -781 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8274 -783 31 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8663 -787 31 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9053 -792 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 34 | TOTAL PUT 34 4443 +18
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 224 10841 +176
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 8974 +817 25 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8775 +816 25 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8576 +814 24 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8378 +812 25 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8180 +810 25 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7982 +808 24 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7785 +805 24 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7686 +803 24 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7588 +802 24 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7490 +800 24 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7392 +799 24 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7294 +797 24 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7197 +795 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7099 +793 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7002 +791 24 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6905 +789 24 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6808 +787 24 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6712 +785 24 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6616 +783 24 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6520 +781 24 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6424 +778 24 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6329 +776 24 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6234 +773 24 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6139 +770 24 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6045 +768 24 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5951 +765 24 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5857 +761 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5764 +759 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5671 +755 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5578 +752 24 0 | 2168 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5486 +748 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5395 +745 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5304 +742 24 0 | 3950 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5213 +738 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5123 +734 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5034 +731 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4945 +727 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4857 +724 24 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4769 +720 24 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4682 +716 24 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4595 +711 24 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4509 +707 24 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4424 +703 24 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4339 +699 24 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4255 +694 24 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4172 +690 24 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4090 +686 24 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4008 +681 24 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3927 +677 24 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3846 +671 23 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3767 +667 23 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3688 +662 23 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3610 +657 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3533 +652 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3457 +647 23 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3382 +642 23 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3307 +637 23 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3233 +631 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3161 +627 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3089 +622 23 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3018 +616 23 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2948 +611 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2878 +605 23 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2810 +599 23 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2743 +594 23 0 | 0 0 0 100 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2676 +588 23 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2611 +583 23 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2547 +577 23 0 | 1446 843 0 15 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2483 +571 23 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2421 +582 23 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2359 +575 23 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2299 +565 23 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2239 +556 23 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2128 +503 22 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2070 +476 22 0 | 4126 341 0 309 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1960 +492 22 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1855 +465 22 0 | 2122 524 0 2 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1783 +457 23 0 | 2300 264 0 3 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1671 +423 22 0 | 2210 1300 0 2 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1580 +414 22 0 | 1940 828 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1494 +390 23 0 | 1850 169 0 3 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1412 +372 23 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1335 +356 23 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1262 +341 23 0 | 1060 141 0 9 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1193 +329 23 0 | 1752 149 0 14 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1128 +314 23 0 | 2317 110 0 13 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1067 +299 23 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1010 +286 23 0 | 821 821 0 7 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 953 +271 23 0 | 2117 83 0 6 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 904 +262 23 0 | 1210 760 0 4 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 856 +251 23 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 808 +239 24 0 | 624 624 0 7 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 767 +231 24 0 | 1764 76 0 5 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 727 +211 24 0 | 544 544 0 7 0
JUN-25 24000 C 0 0 0 0 0 | 720 720 695 688 +202 24 2 | 1835 54 2 161 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 651 +193 24 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 615 +183 24 0 | 1241 50 0 5 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 562 +155 24 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 528 +144 24 0 | 1221 58 0 7 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 497 +134 24 0 | 1460 443 0 15 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 468 +126 24 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 440 +117 24 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 414 +109 24 0 | 1133 33 0 4 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 390 +102 24 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 366 +94 24 0 | 1011 17 0 11 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 345 +88 24 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 324 +81 24 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 305 +75 24 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 287 +70 25 0 | 134 20 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 270 +65 25 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 254 +60 25 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 239 +55 25 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 224 +50 25 0 | 615 93 0 9 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 211 +46 25 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 199 +42 25 0 | 236 231 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 187 +39 25 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 176 +35 25 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 166 +32 25 0 | 482 482 0 7 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 156 +29 25 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 147 +27 25 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 138 +24 25 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 123 +20 25 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 140 145 140 109 +15 25 2 | 360 95 2 4 +2
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 4264 +2
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 4 -8 25 0 | 342 55 0 106 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 5 -9 25 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 6 -11 24 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 8 -13 25 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 10 -15 25 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 12 -17 24 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 15 -20 24 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 16 -22 24 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 18 -23 24 0 | 210 127 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 20 -25 24 0 | 293 150 0 3 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 22 -26 24 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 24 -28 24 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 27 -30 24 0 | 257 168 0 2 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 29 -32 24 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 32 -34 24 0 | 283 127 0 8 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 35 -36 24 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 38 -38 24 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 42 -40 24 0 | 335 193 0 2 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 46 -42 24 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 50 -44 24 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 54 -47 24 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 59 -49 24 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 64 -52 24 0 | 347 283 0 5 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 69 -55 24 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 75 -57 24 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 81 -60 24 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 87 -64 24 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 94 -66 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 101 -70 24 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 108 -73 24 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 116 -77 24 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 125 -80 24 0 | 589 228 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 134 -83 24 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 143 -87 24 0 | 303 282 0 40 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 153 -91 24 0 | 289 190 0 153 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 164 -94 24 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 175 -98 24 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 187 -101 24 0 | 410 302 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 199 -105 24 0 | 804 649 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 212 -109 24 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 225 -114 24 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 239 -118 24 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 254 -122 24 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 269 -126 24 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 285 -131 24 0 | 1453 378 0 37 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 302 -135 24 0 | 1430 1198 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 320 -139 24 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 338 -144 24 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 357 -148 24 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 376 -154 23 0 | 1296 667 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 397 -158 23 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 418 -163 23 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 440 -168 23 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 463 -173 23 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 487 -178 23 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 512 -183 23 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 537 -188 23 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 563 -186 23 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 591 -191 23 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 619 -197 23 0 | 800 800 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 648 -202 23 0 | 927 528 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 692 -191 23 0 | 2300 2300 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 745 745 745 722 -200 23 25 | 850 600 25 25 +25
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 751 -207 23 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 816 816 816 772 -229 23 2 | 1286 816 2 10 -2
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 815 -223 23 0 | 1338 1338 0 7 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 848 -230 23 0 | 1085 785 0 25 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 882 -240 23 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 917 -249 23 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 954 -256 23 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 992 -265 23 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1032 -273 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1072 -281 23 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1114 -289 23 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1156 -298 23 0 | 4280 710 0 43 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1246 -315 23 0 | 1796 1337 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1340 -336 23 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1440 -354 23 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1544 -372 23 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 1693 1693 1693 1653 -390 23 2 | 1860 1580 2 2 +2
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1766 -403 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1893 -412 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2015 -430 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2143 -446 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2241 -494 23 0 | 2465 1450 0 8 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2374 -510 23 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2510 -527 23 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2649 -542 23 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2791 -558 23 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2936 -573 23 0 | 3335 2000 0 4 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3084 -587 23 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3235 -601 23 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3389 -613 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3545 -626 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3703 -638 24 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3864 -649 24 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4027 -660 24 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4192 -670 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4358 -681 24 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4527 -691 24 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4698 -699 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4870 -708 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5044 -716 24 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5220 -723 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5396 -731 24 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5575 -737 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5754 -744 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5935 -750 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6117 -755 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6300 -760 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6484 -765 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6669 -770 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6854 -775 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7041 -779 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7229 -783 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7417 -786 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7606 -790 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7796 -793 25 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7986 -796 25 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8177 -798 25 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8368 -801 25 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8753 -805 25 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9139 -810 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 29 | TOTAL PUT 29 2619 +25
| MONTH PUT/CALL RATIO 7.25
| MONTH TOTAL 33 6883 +27
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 7350 +805 23 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7254 +803 23 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7158 +802 23 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7063 +801 23 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6967 +798 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6873 +797 23 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6778 +795 23 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6684 +793 23 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6590 +791 23 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6496 +788 23 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6403 +786 23 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6311 +785 23 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6218 +781 23 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6126 +779 23 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6035 +777 23 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5944 +774 23 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5854 +771 23 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5764 +769 23 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5674 +765 23 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5585 +762 23 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5496 +758 23 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5409 +755 23 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5321 +751 23 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5234 +748 23 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5148 +744 23 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5062 +740 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4977 +736 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4893 +732 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4809 +728 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4726 +723 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4644 +719 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4562 +714 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4481 +710 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4400 +704 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4321 +700 23 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4242 +695 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4164 +690 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4086 +684 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4010 +680 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3934 +674 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3859 +669 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3784 +662 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3711 +657 23 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3638 +651 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3566 +645 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3495 +639 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3425 +633 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3355 +627 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3287 +621 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3219 +614 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3152 +608 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3086 +601 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3021 +595 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2956 +588 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2893 +581 23 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2830 +574 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2769 +568 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2708 +561 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2648 +554 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2589 +583 23 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2531 +576 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2474 +569 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2417 +548 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2309 +492 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2255 +480 22 0 | 1956 1956 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2150 +465 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2055 +457 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1958 +442 22 0 | 2049 2037 0 14 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1865 +426 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1777 +415 22 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1692 +397 22 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1611 +383 22 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1534 +369 22 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1460 +354 22 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1391 +344 22 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1324 +328 22 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1262 +317 22 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1202 +307 22 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1145 +293 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1090 +284 23 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1040 +273 23 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 991 +285 23 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 943 +277 23 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 901 +274 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 859 +268 23 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 810 +253 23 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 768 +243 23 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 729 +235 23 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 692 +227 23 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 656 +218 23 0 | 1295 1295 0 1 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 623 +211 23 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 591 +203 23 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 560 +195 23 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 531 +188 23 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 504 +182 23 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 477 +174 23 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 453 +168 23 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 429 +162 23 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 407 +156 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 386 +150 24 0 | 378 371 0 10 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 366 +144 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 346 +138 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 328 +133 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 311 +128 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 295 +123 24 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 280 +118 24 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 265 +113 24 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 251 +109 24 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 238 +104 24 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 226 +101 24 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 214 +96 24 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 193 +90 24 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 216 246 216 173 +82 24 9 | 246 216 9 9 +9
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 193 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 46 -18 23 0 | 275 126 0 59 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 50 -20 23 0 | 160 151 0 3 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 54 -21 23 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 59 -22 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 63 -25 23 0 | 186 170 0 13 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 69 -26 23 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 74 -28 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 80 -30 23 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 86 -32 23 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 92 -35 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 99 -37 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 107 -38 23 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 114 -42 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 122 -44 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 131 -46 23 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 140 -49 23 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 150 -52 23 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 160 -54 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 170 -58 23 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 181 -61 23 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 192 -65 23 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 205 -68 23 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 217 -72 23 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 230 -75 23 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 244 -79 23 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 258 -83 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 273 -87 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 289 -91 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 305 -95 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 322 -100 23 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 340 -104 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 358 -109 23 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 377 -113 23 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 396 -119 23 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 417 -123 23 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 438 -128 23 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 460 -133 23 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 482 -139 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 506 -143 23 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 530 -149 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 555 -154 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 580 -161 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 607 -166 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 634 -172 23 0 | 830 509 0 16 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 662 -178 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 691 -184 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 721 -190 23 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 751 -196 23 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 783 -202 23 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 815 -236 23 0 | 1269 1160 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 848 -238 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 882 -244 23 0 | 750 750 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 917 -249 23 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 978 -229 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1013 -241 23 0 | 1188 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1049 -244 23 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1086 -251 23 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1124 -259 23 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1164 -266 23 0 | 1118 1118 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1204 -276 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1246 -286 23 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1288 -288 23 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1331 -296 23 0 | 1398 1398 0 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1376 -307 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1422 -311 23 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1516 -326 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1615 -341 23 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1718 -358 23 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1825 -376 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1936 -396 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2051 -379 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2171 -390 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2304 -391 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2431 -401 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2514 -458 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2645 -469 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2780 -480 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2917 -491 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3057 -501 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3199 -513 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3344 -523 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3492 -533 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3642 -543 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3794 -552 23 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3949 -561 23 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4106 -570 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4264 -580 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4425 -588 23 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4588 -596 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4752 -605 23 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4919 -612 23 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5087 -620 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5256 -628 23 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5427 -635 23 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5600 -641 23 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5773 -649 23 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5949 -655 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6125 -661 23 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6303 -667 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6482 -673 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6662 -679 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6842 -685 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7024 -690 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7207 -695 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7391 -700 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7576 -705 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7761 -710 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7947 -714 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8134 -719 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8322 -722 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8510 -727 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8889 -733 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9269 -741 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 236 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 9 429 +9
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 9454 +823 23 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9257 +822 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9061 +821 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8865 +820 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8669 +818 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8475 +817 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8281 +815 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8088 +813 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7896 +811 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7705 +808 23 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7515 +805 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7326 +801 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7139 +798 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6953 +794 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6768 +789 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6586 +785 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6405 +780 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6225 +774 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6048 +769 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5873 +763 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5699 +756 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5528 +749 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5360 +743 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5193 +734 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5030 +727 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4868 +718 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4710 +710 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4554 +701 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4400 +691 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4250 +681 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4103 +671 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3958 +660 22 0 | 4407 4407 0 15 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3817 +650 22 0 | 5230 2600 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3678 +639 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3543 +628 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3411 +616 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3282 +605 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3156 +629 22 0 | 2100 2100 0 5 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3033 +619 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2847 +541 21 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2731 +530 21 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2618 +516 21 0 | 3770 710 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2508 +494 21 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2301 +473 21 0 | 2500 1033 0 2 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2109 +445 21 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1933 +415 21 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1770 +392 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1620 +367 22 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1482 +313 22 0 | 340 243 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1356 +293 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1263 +297 22 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1150 +273 22 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1047 +251 22 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 952 +229 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 865 +209 22 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 785 +190 22 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 712 +172 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 646 +157 22 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 585 +141 22 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 530 +127 22 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 480 +115 22 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 434 +102 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 393 +92 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 355 +82 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 321 +73 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 290 +64 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 262 +57 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 237 +50 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 214 +44 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 193 +38 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 175 +34 23 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 158 +30 23 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 143 +26 23 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 129 +22 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 116 +18 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 105 +16 23 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 95 +13 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 86 +11 23 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 78 +10 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 70 +7 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 64 +6 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 58 +5 23 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 52 +3 23 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 47 +2 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 43 +2 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 39 +1 23 0 | 10 10 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 130 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 13 -5 23 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 16 -6 23 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 20 -7 23 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 24 -8 23 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 28 -10 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 34 -11 23 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 40 -13 23 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 47 -15 23 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 55 -17 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 64 -20 23 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 74 -23 23 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 85 -27 23 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 98 -30 23 0 | 228 212 0 201 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 112 -34 23 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 127 -39 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 145 -43 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 164 -48 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 184 -54 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 207 -59 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 232 -65 22 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 258 -72 22 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 287 -79 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 319 -85 22 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 352 -94 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 389 -101 22 0 | 897 427 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 427 -110 22 0 | 0 0 0 504 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 469 -118 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 513 -127 22 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 559 -137 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 609 -147 22 0 | 616 587 0 748 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 662 -157 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 717 -168 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 776 -178 22 0 | 584 527 0 300 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 837 -189 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 902 -200 22 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 970 -212 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1041 -223 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1115 -261 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1192 -273 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1297 -262 22 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1380 -277 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1467 -292 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1557 -306 22 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1750 -334 22 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1958 -363 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2180 -391 22 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2418 -417 22 0 | 2260 2218 0 70 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2668 -444 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2931 -425 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3204 -446 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3422 -531 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3709 -555 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4006 -577 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4311 -599 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4624 -619 22 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4944 -638 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5271 -656 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5605 -671 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5944 -687 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6289 -701 22 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6639 -713 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6993 -726 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7352 -736 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7714 -746 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8080 -755 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8449 -764 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8821 -771 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9196 -778 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9573 -784 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9952 -790 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10334 -794 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10717 -798 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11102 -802 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11488 -806 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 11875 -810 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12264 -812 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12654 -815 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13045 -817 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13437 -818 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 13829 -821 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14223 -822 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14617 -823 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15011 -825 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15406 -826 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 15802 -826 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16198 -827 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2003 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2133 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 8991 +808 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8800 +806 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8610 +804 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8421 +801 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8233 +798 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8047 +795 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7862 +792 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7678 +788 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7496 +784 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7316 +780 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7137 +775 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6960 +771 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6785 +766 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6611 +760 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6440 +754 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6271 +749 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6104 +743 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5939 +736 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5776 +729 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5615 +721 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5457 +714 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5302 +707 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5148 +698 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4998 +691 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4850 +683 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4704 +674 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4561 +665 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4421 +656 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4283 +646 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4149 +637 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4016 +627 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3887 +617 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3760 +607 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3637 +597 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3516 +587 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3397 +599 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3282 +589 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3124 +534 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3011 +521 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2904 +510 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2801 +500 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2602 +476 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2415 +451 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2241 +428 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2079 +406 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1928 +383 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1788 +334 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1658 +317 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1577 +340 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1461 +321 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1354 +304 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1254 +287 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1161 +270 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1074 +254 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 994 +240 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 919 +225 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 850 +212 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 786 +199 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 727 +187 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 672 +175 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 621 +164 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 58 -16 22 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 67 -18 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 77 -20 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 88 -23 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 100 -26 22 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 114 -29 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 129 -32 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 145 -36 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 163 -40 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 183 -44 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 204 -49 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 227 -53 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 252 -58 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 278 -64 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 307 -70 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 338 -75 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 371 -81 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 406 -88 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 443 -95 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 482 -103 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 524 -110 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 569 -117 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 615 -126 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 665 -133 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 717 -141 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 771 -150 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 828 -159 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 888 -168 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 950 -178 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1016 -187 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1083 -197 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1154 -207 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1227 -217 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1304 -227 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1383 -237 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1464 -275 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1549 -285 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1653 -278 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1742 -294 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1834 -305 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1929 -317 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2130 -340 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2343 -364 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2568 -389 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2806 -413 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3055 -435 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3315 -430 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3583 -449 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3844 -484 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4128 -503 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4421 -520 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4721 -537 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5028 -554 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5341 -570 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5661 -584 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5986 -599 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6317 -612 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6653 -625 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6994 -637 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7339 -649 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7688 -660 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 19 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 9387 +797 27 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9206 +795 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9026 +793 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8847 +790 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8670 +788 27 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8493 +785 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8318 +782 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8145 +780 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7972 +776 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7801 +773 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7632 +770 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7464 +767 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7297 +763 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7132 +759 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6968 +755 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6806 +750 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6646 +746 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6487 +742 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6330 +737 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6174 +732 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6020 +727 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5868 +721 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5718 +716 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5569 +710 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5422 +704 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5277 +698 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5134 +692 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4993 +685 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4854 +679 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4716 +672 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4581 +665 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4447 +657 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4316 +650 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4186 +642 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4059 +635 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3933 +627 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3810 +619 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3688 +610 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3569 +602 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3452 +593 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3337 +584 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3224 +575 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3113 +566 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2898 +538 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2691 +509 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2503 +489 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2324 +470 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2153 +450 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1991 +430 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1837 +410 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1692 +390 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1554 +369 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1425 +350 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1304 +331 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1189 +311 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1083 +293 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 983 +274 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 890 +256 20 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 804 +238 19 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 724 +221 19 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 650 +204 19 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 582 +189 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 520 +174 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 463 +160 19 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 410 +145 18 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 363 +133 18 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 319 +120 18 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 280 +108 18 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 245 +98 18 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 213 +87 18 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 185 +78 17 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 160 +69 17 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 137 +61 17 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 118 +54 17 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 100 +47 17 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 85 +41 17 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 72 +36 17 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 60 +31 16 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 50 +26 16 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 41 +22 16 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 34 +19 16 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 28 +16 16 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 0 220 -20 27 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 239 -22 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 259 -24 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 280 -27 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 303 -29 27 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 326 -32 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 351 -35 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 378 -37 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 405 -41 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 434 -44 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 465 -47 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 497 -50 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 530 -54 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 565 -58 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 601 -62 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 639 -67 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 679 -71 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 720 -75 25 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 763 -80 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 807 -85 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 853 -90 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 901 -96 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 951 -101 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1002 -107 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1055 -113 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1110 -119 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1167 -125 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1226 -132 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1287 -138 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1349 -145 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1414 -152 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1480 -160 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1549 -167 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1619 -175 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1692 -182 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1766 -190 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1843 -198 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1921 -207 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2002 -215 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2085 -224 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2170 -233 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2257 -242 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2346 -251 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2531 -279 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2724 -308 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2936 -328 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3157 -347 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3386 -367 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3624 -387 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3870 -407 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4125 -427 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4387 -448 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4658 -467 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4937 -486 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5222 -506 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5516 -524 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5816 -543 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6123 -561 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6437 -579 19 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6757 -596 19 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7083 -613 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7415 -628 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7753 -643 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8096 -657 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8443 -672 18 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8796 -684 18 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9152 -697 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9513 -709 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9878 -719 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10246 -730 18 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10618 -739 17 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10993 -748 17 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11370 -756 17 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11751 -763 17 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12133 -770 17 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12518 -776 17 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12905 -781 17 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13293 -786 16 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13683 -791 16 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14074 -795 16 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14467 -798 16 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14861 -801 16 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 9557 +795 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9387 +794 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9218 +792 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9050 +790 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8883 +787 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8718 +785 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8554 +783 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8391 +780 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8230 +778 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8070 +775 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7911 +772 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7753 +769 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7598 +766 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7443 +763 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7290 +759 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7138 +755 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6988 +752 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6839 +748 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6692 +744 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6546 +740 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6402 +736 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6259 +731 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6118 +727 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5978 +722 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5840 +718 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5703 +712 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5568 +707 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5434 +701 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5303 +697 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5172 +691 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5044 +686 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4916 +679 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4791 +673 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4667 +667 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4545 +661 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4425 +655 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4306 +648 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4189 +641 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4073 +634 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3959 +627 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3847 +620 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3737 +613 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3628 +599 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3416 +573 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3211 +546 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3024 +530 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2845 +514 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2672 +497 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2507 +481 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2348 +464 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2196 +447 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2051 +430 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1912 +412 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1780 +395 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1655 +379 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1535 +362 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1422 +345 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1314 +328 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1213 +312 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1117 +296 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1026 +279 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 941 +263 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 861 +248 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-27 11600 P 0 0 0 0 0 | 0 0 0 445 -20 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 475 -21 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 506 -23 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 538 -25 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 571 -28 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 606 -30 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 642 -32 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 679 -35 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 718 -37 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 758 -40 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 799 -43 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 841 -46 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 886 -49 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 931 -52 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 978 -56 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1026 -60 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1076 -63 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1127 -67 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1180 -71 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1234 -75 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1290 -79 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1347 -84 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1406 -88 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1466 -93 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1528 -97 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1591 -103 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1656 -108 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1722 -114 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1791 -118 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1860 -124 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1932 -129 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2004 -136 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2079 -142 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2155 -148 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2233 -154 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2313 -160 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2394 -167 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2477 -174 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2561 -181 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2647 -188 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2735 -195 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2825 -202 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2916 -216 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3104 -242 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3299 -269 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3512 -285 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3733 -301 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3960 -318 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4195 -334 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4436 -351 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4684 -368 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4939 -385 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5200 -403 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5468 -420 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5743 -436 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6023 -453 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6310 -470 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6602 -487 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6901 -503 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7205 -519 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7514 -536 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7829 -552 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8149 -567 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
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 9446 +792 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9287 +790 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9128 +788 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8971 +786 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8815 +783 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8661 +782 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8507 +779 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8355 +776 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8204 +774 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8054 +770 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7906 +768 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7759 +765 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7613 +762 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7469 +759 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7325 +755 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7183 +752 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7043 +749 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6904 +745 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6766 +741 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6629 +737 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6494 +734 24 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6360 +729 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6227 +725 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6096 +721 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5966 +716 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5837 +711 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5710 +707 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5584 +702 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5460 +697 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5337 +692 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5215 +686 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5095 +681 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4976 +676 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4859 +671 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4743 +665 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4628 +659 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4515 +653 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4403 +647 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4293 +641 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4184 +635 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4076 +622 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3866 +597 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3661 +570 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3475 +556 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3296 +542 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3122 +528 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2954 +513 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2792 +498 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2636 +483 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2486 +469 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2342 +454 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2203 +439 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2070 +424 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1942 +409 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1819 +393 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1702 +378 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1590 +363 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1483 +348 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1381 +332 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1284 +318 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1192 +303 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 760 -22 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 801 -24 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 842 -26 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 885 -28 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 929 -31 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 975 -32 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1021 -35 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1069 -38 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1118 -40 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1168 -44 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1220 -46 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1273 -49 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1327 -52 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1383 -55 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1439 -59 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1497 -62 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1557 -65 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1618 -69 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1680 -73 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1743 -77 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1808 -80 24 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1874 -85 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1941 -89 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2010 -93 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2080 -98 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2151 -103 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2224 -107 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2298 -112 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2374 -117 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2451 -122 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2529 -128 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2609 -133 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2690 -138 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2773 -143 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2857 -149 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2942 -155 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3029 -161 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3117 -167 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3207 -173 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3298 -179 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3390 -192 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3580 -217 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3775 -244 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3989 -258 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4210 -272 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4436 -286 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4668 -301 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4906 -316 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5150 -331 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5400 -345 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5656 -360 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5917 -375 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6184 -390 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6456 -405 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6733 -421 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7016 -436 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7304 -451 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7597 -466 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7895 -482 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8198 -496 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8506 -511 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
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 13200 C 0 0 0 0 0 | 0 0 0 8762 +782 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8617 +780 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8472 +778 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8328 +775 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8186 +773 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8044 +769 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7904 +767 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7765 +764 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7627 +761 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7491 +758 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7355 +754 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7221 +751 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7088 +748 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6956 +745 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6825 +741 24 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6696 +738 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6567 +733 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6440 +730 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6314 +726 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6189 +722 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6066 +718 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5943 +713 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5822 +709 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5702 +705 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5583 +700 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5466 +696 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5349 +690 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5234 +685 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5120 +680 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5008 +676 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4896 +670 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4786 +665 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4677 +660 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4569 +654 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4463 +642 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4253 +616 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4049 +589 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3865 +578 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3685 +564 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3511 +552 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3343 +540 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3179 +526 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3021 +513 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2867 +499 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2719 +486 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2576 +473 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2437 +459 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2304 +445 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2175 +431 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2051 +417 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1932 +403 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1817 +389 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1707 +375 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1601 +361 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1500 +347 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 13200 P 0 0 0 0 0 | 0 0 0 1314 -31 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1369 -33 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1424 -35 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1480 -38 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1538 -40 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1596 -44 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1656 -46 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1717 -49 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1779 -52 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1843 -55 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1907 -59 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1973 -62 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2040 -65 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2108 -68 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2177 -72 24 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2248 -75 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2319 -80 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2392 -83 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2466 -87 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2541 -91 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2618 -95 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2695 -100 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2774 -104 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2854 -108 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2935 -113 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3018 -117 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3101 -123 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3186 -128 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3272 -133 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3360 -137 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3448 -143 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3538 -148 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3629 -153 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3721 -159 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3815 -171 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4005 -197 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4201 -224 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4417 -235 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4637 -249 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4863 -261 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5095 -273 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5331 -287 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5573 -300 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5819 -314 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6071 -327 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6328 -340 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6589 -354 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6856 -368 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7127 -382 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7403 -396 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7684 -410 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7969 -424 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8259 -438 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8553 -452 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8852 -466 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 0.67
MARKET TOTAL 22404 132613 +2748
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED