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 1462 123 29 241 97 842 -107
C OCT-24 21600 923 47 33 99 34 700 -54
P OCT-24 20000 890 102 27 118 69 1239 +11
P OCT-24 20400 671 233 26 265 172 977 +36
C OCT-24 21200 549 89 30 180 67 543 -88
C OCT-24 20600 530 239 27 409 210 500 -164
P OCT-24 20200 487 157 27 179 112 496 +21
C OCT-24 20400 453 334 26 527 302 440 -182
C OCT-24 20800 446 171 27 313 146 613 -139
C OCT-24 22000 425 25 35 55 18 962 -33
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 OCT 2024, WEDNESDAY 24 OCT 2024, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 12000 C 0 0 0 0 0 | 0 0 0 8504 -225 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 8404 -225 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 8304 -225 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 8204 -225 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 8104 -225 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 8004 -225 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 7904 -225 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 7804 -225 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 7704 -225 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 7604 -225 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 7504 -225 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 7404 -225 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 7304 -225 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 7204 -225 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 7104 -225 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 7004 -225 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 6904 -225 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 6804 -225 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 6704 -225 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 6604 -225 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 6504 -225 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 6404 -225 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 6304 -225 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 6204 -225 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 6104 -225 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 6004 -225 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 5904 -225 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 5804 -225 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 5704 -225 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 5604 -225 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 5504 -225 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 5404 -225 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 5304 -225 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 5204 -225 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 5104 -225 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 5004 -225 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 4904 -225 0 0 | 4165 2094 0 3 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 4804 -225 0 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 4704 -225 0 0 | 5120 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 4604 -225 0 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 4504 -225 0 0 | 1400 1400 0 1 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 4404 -225 0 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 4304 -225 0 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 4204 -225 0 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 4104 -225 0 0 | 1390 1390 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 4004 -225 0 0 | 5431 810 0 1 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 3904 -225 0 0 | 5320 670 0 1 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 3804 -225 0 0 | 937 702 0 35 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 3704 -225 0 0 | 5700 553 0 17 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 3604 -225 0 0 | 1468 500 0 215 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 3504 -225 0 0 | 4325 452 0 106 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 3404 -225 0 0 | 6086 397 0 10 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 3304 -225 0 0 | 5120 371 0 18 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 3204 -225 0 0 | 2728 310 0 33 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 3104 -225 0 0 | 5500 275 0 98 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 3004 -225 0 0 | 5600 245 0 129 0
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 2904 -225 0 0 | 4050 245 0 130 0
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 2804 -225 0 0 | 4800 191 0 65 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 2704 -225 0 0 | 4750 162 0 301 -1
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 2604 -225 0 0 | 2561 166 0 67 0
OCT-24 18000 C 0 0 0 0 0 | 2502 2502 2502 2504 -225 0 1 | 4647 125 1 95 -1
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 2404 -225 0 0 | 4995 110 0 56 0
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 2304 -225 0 0 | 4920 95 0 136 0
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 2204 -225 0 0 | 4861 82 0 205 0
OCT-24 18400 C 0 0 0 0 0 | 0 0 0 2105 -225 31 0 | 4292 69 0 181 0
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 2012 -218 39 0 | 4050 60 0 168 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 1905 -226 29 0 | 4039 53 0 209 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 1806 -225 29 0 | 4412 45 0 81 0
OCT-24 18800 C 0 0 0 0 0 | 0 0 0 1707 -225 29 0 | 3914 38 0 90 0
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 1608 -226 29 0 | 3792 34 0 33 0
OCT-24 19000 C 0 0 0 0 0 | 1510 1523 1481 1511 -224 30 8 | 4260 29 8 619 0
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 1412 -226 29 0 | 4114 25 0 116 0
OCT-24 19200 C 0 0 0 0 0 | 0 0 0 1315 -226 28 0 | 4100 23 0 180 0
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 1220 -225 28 0 | 3832 19 0 247 0
OCT-24 19400 C 0 0 0 0 0 | 0 0 0 1126 -225 28 0 | 3140 16 0 317 0
OCT-24 19500 C 0 0 0 0 0 | 1022 1022 1022 1022 -252 25 1 | 3785 14 1 137 0
OCT-24 19600 C 0 0 0 0 0 | 0 0 0 925 -244 24 0 | 3604 12 0 154 0
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 828 -259 23 0 | 3321 10 0 220 0
OCT-24 19800 C 0 0 0 0 0 | 770 842 770 762 -230 27 2 | 3547 9 2 371 0
OCT-24 19900 C 0 0 0 0 0 | 760 760 760 676 -232 26 3 | 3311 8 3 137 -3
OCT-24 20000 C 0 0 0 0 0 | 635 635 570 595 -227 26 5 | 3400 6 5 484 +1
OCT-24 20200 C 524 524 524 524 1 | 525 568 419 457 -197 26 153 | 3020 5 154 398 +60
OCT-24 20400 C 527 527 375 375 14 | 422 461 302 334 -182 26 439 | 2878 4 453 440 +67
OCT-24 20600 C 409 409 258 258 30 | 322 342 210 239 -164 27 500 | 2770 3 530 500 +57
OCT-24 20800 C 313 313 160 175 100 | 230 245 146 171 -139 27 346 | 2592 2 446 613 +23
OCT-24 21000 C 241 241 100 127 229 | 174 185 97 123 -107 29 1233 | 2401 2 1462 842 +86
OCT-24 21200 C 180 180 83 91 120 | 125 133 67 89 -88 30 429 | 2507 2 549 543 +57
OCT-24 21400 C 136 136 86 93 31 | 93 95 47 64 -69 31 257 | 2088 2 288 587 +27
OCT-24 21600 C 99 99 50 50 65 | 68 68 34 47 -54 33 858 | 1920 2 923 700 -322
OCT-24 21800 C 74 74 40 40 20 | 54 54 24 34 -43 34 148 | 1871 1 168 619 +10
OCT-24 22000 C 55 55 30 35 70 | 40 40 18 25 -33 35 355 | 1799 2 425 962 +34
OCT-24 22200 C 43 43 25 25 14 | 28 28 14 19 -25 36 110 | 1595 1 124 632 +9
OCT-24 22400 C 29 29 21 25 11 | 22 22 10 14 -20 37 77 | 1480 10 88 550 +16
OCT-24 22600 C 24 24 17 17 17 | 17 17 8 10 -16 38 92 | 1340 8 109 552 +12
OCT-24 22800 C 13 13 13 13 2 | 14 14 6 9 -11 40 89 | 1247 6 91 583 -6
OCT-24 23000 C 15 15 11 11 16 | 11 11 5 7 -9 42 75 | 1171 5 91 472 -21
OCT-24 23200 C 13 13 9 9 3 | 9 9 5 6 -6 43 126 | 1100 5 129 439 -15
OCT-24 23400 C 10 10 8 8 6 | 8 8 5 5 -6 45 47 | 1010 5 53 418 -4
OCT-24 23600 C 7 7 7 7 1 | 6 6 4 4 -4 46 65 | 922 4 66 502 +31
OCT-24 23800 C 0 0 0 0 0 | 5 5 4 3 -4 47 53 | 850 4 53 232 -12
OCT-24 24000 C 4 4 4 4 1 | 4 5 3 2 -4 47 178 | 793 3 179 510 -40
OCT-24 24200 C 0 0 0 0 0 | 4 4 3 1 -4 46 27 | 708 3 27 576 +8
OCT-24 24400 C 0 0 0 0 0 | 3 3 3 1 -3 48 1 | 670 3 1 229 -1
OCT-24 24600 C 3 3 3 3 1 | 3 3 3 1 -2 50 19 | 605 3 20 197 -15
OCT-24 24800 C 3 3 3 3 1 | 2 2 2 1 -1 52 2 | 567 2 3 220 -1
OCT-24 25000 C 0 0 0 0 0 | 2 2 2 1 0 54 25 | 531 2 25 585 -23
OCT-24 25200 C 0 0 0 0 0 | 2 2 2 1 0 56 5 | 488 2 5 319 +1
OCT-24 25400 C 0 0 0 0 0 | 2 2 2 1 0 58 14 | 442 2 14 144 +6
OCT-24 25600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 410 2 0 105 0
OCT-24 25800 C 0 0 0 0 0 | 2 2 2 1 0 61 29 | 386 2 29 166 +20
OCT-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 358 2 0 345 0
OCT-24 26200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 333 3 0 132 0
OCT-24 26400 C 0 0 0 0 0 | 2 2 2 1 0 67 40 | 300 1 40 284 -18
OCT-24 26600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 286 2 0 129 0
OCT-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 245 1 0 144 0
OCT-24 27000 C 0 0 0 0 0 | 1 1 1 1 0 72 2 | 242 1 2 368 -2
OCT-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 211 2 0 170 0
OCT-24 27400 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 209 1 0 103 0
OCT-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 188 2 0 105 0
OCT-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 174 1 0 72 0
OCT-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 164 2 0 135 0
OCT-24 28200 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 135 2 0 58 0
OCT-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 127 1 0 39 0
OCT-24 28600 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 129 1 0 46 0
OCT-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 97 1 0 41 0
OCT-24 29000 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 100 1 0 135 0
OCT-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 104 5 0 59 0
OCT-24 29400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 73 3 0 34 0
OCT-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 88 3 0 36 0
OCT-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 61 1 0 44 0
OCT-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 71 1 0 410 0
TOTAL CALL 753 | TOTAL CALL 5814 | TOTAL CALL 6567 21991 +40
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 0 138 0 | 19 1 0 106 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 32 8 0 1 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 3 1 0 4 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 21 1 0 8 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 22 1 0 62 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 4 2 0 8 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 5 5 0 2 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 27 2 0 90 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 3 3 0 4 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 35 2 0 176 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 32 2 0 37 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 23 2 0 77 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 22 2 0 16 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 2 2 0 1 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 22 2 0 20 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 28 2 0 221 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 35 2 0 44 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 35 3 0 120 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 38 2 0 28 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 77 3 0 103 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 24 1 0 25 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 83 1 0 125 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 105 2 0 64 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 59 3 0 62 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 173 2 0 106 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 137 2 0 247 0
OCT-24 14700 P 0 0 0 0 0 | 2 2 2 1 0 88 1 | 192 2 1 126 -1
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 108 1 0 121 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 111 1 0 88 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 240 3 0 258 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 224 3 0 243 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 307 3 0 250 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 327 3 0 85 0
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 353 1 0 120 0
OCT-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 365 1 0 90 0
OCT-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 382 1 0 103 0
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 423 1 0 89 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 408 1 0 287 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 287 1 0 240 0
OCT-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 537 1 0 880 0
OCT-24 16100 P 0 0 0 0 0 | 1 1 1 1 0 66 1 | 416 1 1 312 0
OCT-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 425 9 0 693 0
OCT-24 16300 P 0 0 0 0 0 | 1 1 1 1 0 63 1 | 511 1 1 473 0
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 633 3 0 339 0
OCT-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 730 3 0 248 0
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 582 4 0 201 0
OCT-24 16700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 843 3 0 166 0
OCT-24 16800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 839 2 0 494 0
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 835 4 0 200 0
OCT-24 17000 P 2 2 2 2 2 | 0 0 0 1 0 52 0 | 833 2 2 539 0
OCT-24 17100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 953 4 0 504 0
OCT-24 17200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 950 2 0 442 0
OCT-24 17300 P 0 0 0 0 0 | 2 2 2 1 0 47 1 | 748 2 1 158 0
OCT-24 17400 P 0 0 0 0 0 | 3 3 2 1 0 46 2 | 806 2 2 327 -2
OCT-24 17500 P 0 0 0 0 0 | 2 2 2 1 0 45 7 | 799 2 7 911 +1
OCT-24 17600 P 0 0 0 0 0 | 2 2 2 1 0 43 1 | 739 2 1 376 0
OCT-24 17700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1280 2 0 362 0
OCT-24 17800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1551 3 0 353 0
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 662 6 0 258 0
OCT-24 18000 P 0 0 0 0 0 | 4 4 4 1 0 37 85 | 1348 4 85 801 0
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 720 4 0 83 0
OCT-24 18200 P 5 5 5 5 1 | 5 5 4 1 0 34 4 | 950 4 5 637 +1
OCT-24 18300 P 0 0 0 0 0 | 5 5 5 1 0 33 4 | 994 5 4 247 0
OCT-24 18400 P 0 0 0 0 0 | 5 5 3 1 0 31 8 | 1901 3 8 513 -3
OCT-24 18500 P 7 7 7 7 1 | 6 6 4 1 0 30 7 | 920 4 8 451 -2
OCT-24 18600 P 0 0 0 0 0 | 6 6 4 1 -1 29 9 | 1252 4 9 250 -8
OCT-24 18700 P 0 0 0 0 0 | 5 6 5 2 -1 29 13 | 1635 5 13 142 -8
OCT-24 18800 P 0 0 0 0 0 | 5 5 5 3 -1 29 1 | 1500 5 1 404 0
OCT-24 18900 P 0 0 0 0 0 | 7 7 6 4 -1 29 102 | 865 6 102 259 +52
OCT-24 19000 P 12 13 12 13 9 | 9 11 7 6 -1 29 61 | 1765 7 70 1120 +6
OCT-24 19100 P 0 0 0 0 0 | 12 13 9 9 0 29 66 | 505 9 66 333 +1
OCT-24 19200 P 18 18 18 18 3 | 16 18 10 12 -1 29 69 | 1145 10 72 422 +21
OCT-24 19300 P 16 16 16 16 1 | 20 21 13 15 -2 28 44 | 1100 13 45 357 -9
OCT-24 19400 P 23 25 23 25 8 | 24 26 16 21 0 28 73 | 1879 16 81 468 -15
OCT-24 19500 P 25 30 25 30 8 | 31 33 21 28 0 28 134 | 890 18 142 479 -11
OCT-24 19600 P 30 41 30 39 8 | 36 44 25 37 +1 28 119 | 2070 25 127 546 +1
OCT-24 19700 P 41 52 41 47 14 | 44 56 35 48 +2 27 173 | 730 30 187 398 +27
OCT-24 19800 P 47 66 47 65 32 | 64 72 42 63 +5 27 209 | 665 20 241 508 -4
OCT-24 19900 P 61 84 61 83 32 | 84 94 55 80 +7 27 167 | 732 45 199 297 -5
OCT-24 20000 P 76 108 75 106 123 | 92 118 69 102 +11 27 767 | 1000 56 890 1239 +234
OCT-24 20200 P 130 168 122 158 70 | 149 179 112 157 +21 27 417 | 1058 90 487 496 +58
OCT-24 20400 P 183 256 178 242 143 | 211 265 172 233 +36 26 528 | 2799 113 671 977 +35
OCT-24 20600 P 264 352 263 352 93 | 316 372 265 339 +65 27 260 | 1070 135 353 529 +20
OCT-24 20800 P 371 490 371 490 14 | 446 505 389 472 +93 28 86 | 1200 160 100 424 -35
OCT-24 21000 P 522 630 522 606 3 | 608 651 522 619 +117 29 61 | 4174 171 64 451 +44
OCT-24 21200 P 770 770 770 770 1 | 720 793 720 783 +138 30 3 | 1345 223 4 290 -2
OCT-24 21400 P 0 0 0 0 0 | 870 870 870 954 +155 30 1 | 1440 277 1 205 -1
OCT-24 21600 P 0 0 0 0 0 | 1146 1146 1146 1148 +190 33 1 | 1738 330 1 282 0
OCT-24 21800 P 0 0 0 0 0 | 1352 1352 1352 1323 +190 32 1 | 4327 385 1 221 -1
OCT-24 22000 P 0 0 0 0 0 | 0 0 0 1527 +202 37 0 | 1850 435 0 551 0
OCT-24 22200 P 1513 1513 1513 1513 1 | 0 0 0 1714 +205 36 0 | 1924 527 1 113 0
OCT-24 22400 P 1698 1698 1698 1698 1 | 0 0 0 1910 +222 37 0 | 2220 621 1 202 -1
OCT-24 22600 P 1892 1892 1892 1892 1 | 2015 2015 2015 2107 +209 39 4 | 2354 677 5 91 -1
OCT-24 22800 P 0 0 0 0 0 | 0 0 0 2304 +212 40 0 | 2520 764 0 313 0
OCT-24 23000 P 2278 2278 2278 2278 1 | 2401 2401 2401 2502 +215 41 1 | 2911 883 2 55 -1
OCT-24 23200 P 0 0 0 0 0 | 2700 2700 2670 2701 +217 42 5 | 2700 966 5 142 -2
OCT-24 23400 P 0 0 0 0 0 | 0 0 0 2900 +219 44 0 | 1976 1092 0 21 0
OCT-24 23600 P 0 0 0 0 0 | 0 0 0 3099 +220 44 0 | 3590 1250 0 15 0
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 3299 +222 47 0 | 2233 1434 0 19 0
OCT-24 24000 P 0 0 0 0 0 | 0 0 0 3498 +222 47 0 | 3240 1534 0 25 0
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 3698 +223 49 0 | 2145 2021 0 2 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 3897 +223 48 0 | 2420 2040 0 4 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 4097 +223 50 0 | 3516 2040 0 2 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 4297 +224 52 0 | 2790 2510 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 4497 +224 54 0 | 3852 2300 0 8 0
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 4697 +224 56 0 | 0 0 0 0 0
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 4897 +225 58 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 5097 +225 59 0 | 3700 2800 0 2 0
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 5297 +225 61 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 0 0 0 5496 +224 0 0 | 0 0 0 0 0
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 5696 +224 0 0 | 0 0 0 0 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 5896 +224 0 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 6096 +224 0 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 6296 +224 0 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 6496 +225 0 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 6696 +225 0 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 6896 +225 0 0 | 0 0 0 0 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 7096 +225 0 0 | 0 0 0 0 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 7296 +225 0 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 7496 +225 0 0 | 0 0 0 0 0
OCT-24 28200 P 0 0 0 0 0 | 0 0 0 7696 +225 0 0 | 0 0 0 0 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 7896 +225 0 0 | 0 0 0 0 0
OCT-24 28600 P 0 0 0 0 0 | 0 0 0 8096 +225 0 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 8296 +225 0 0 | 0 0 0 0 0
OCT-24 29000 P 0 0 0 0 0 | 0 0 0 8496 +225 0 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 8696 +225 0 0 | 0 0 0 0 0
OCT-24 29400 P 0 0 0 0 0 | 0 0 0 8896 +225 0 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 9096 +225 0 0 | 0 0 0 0 0
OCT-24 29800 P 0 0 0 0 0 | 0 0 0 9296 +225 0 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 9496 +225 0 0 | 0 0 0 0 0
TOTAL PUT 570 | TOTAL PUT 3497 | TOTAL PUT 4067 27487 +389
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 10634 49478 +429
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 7352 -226 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7252 -226 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7152 -226 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7052 -226 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 6952 -226 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 6852 -226 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 6752 -226 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 6652 -226 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6552 -226 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6452 -226 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6352 -226 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6252 -226 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6152 -226 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6052 -226 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 5952 -226 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 5852 -226 0 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 5752 -226 0 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 5652 -226 0 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5552 -226 0 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5452 -226 0 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5352 -226 0 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5253 -225 32 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5153 -226 32 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5053 -226 31 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 4953 -226 30 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 4853 -226 30 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 4754 -225 31 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 4654 -226 30 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4555 -225 31 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4455 -225 30 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4356 -225 31 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4257 -225 31 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4158 -224 31 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4059 -224 31 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 3960 -224 30 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 3862 -224 31 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 3764 -223 31 0 | 5435 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 3666 -223 31 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3568 -223 30 0 | 1534 698 0 100 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3471 -222 30 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3374 -221 30 0 | 1392 700 0 9 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3278 -220 30 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3182 -220 30 0 | 900 635 0 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3087 -219 30 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 2992 -218 30 0 | 4775 414 0 29 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 2898 -217 30 0 | 2999 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 2805 -215 30 0 | 4120 360 0 27 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 2712 -214 30 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 2620 -213 30 0 | 5229 250 0 109 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2529 -212 30 0 | 3668 237 0 48 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2439 -211 30 0 | 3885 221 0 132 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2350 -209 30 0 | 1540 188 0 99 0
NOV-24 18400 C 0 0 0 0 0 | 2264 2264 2251 2263 -206 30 3 | 2892 183 3 117 -2
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2176 -205 30 0 | 4192 157 0 105 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2091 -202 30 0 | 3300 150 0 243 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 2007 -200 30 0 | 4100 126 0 184 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 1924 -198 30 0 | 4023 117 0 251 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 1843 -195 30 0 | 3939 103 0 261 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 1763 -193 30 0 | 4248 94 0 219 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 1685 -190 30 0 | 3755 91 0 98 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 1608 -188 30 0 | 2680 76 0 134 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 1534 -184 30 0 | 3686 69 0 142 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 1461 -181 30 0 | 3870 62 0 50 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1390 -177 30 0 | 3285 57 0 333 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 1320 -175 30 0 | 3150 62 0 578 0
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 1253 -171 30 0 | 3707 47 0 294 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 1160 -194 29 0 | 3661 42 0 275 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 1110 -174 29 0 | 3433 47 0 141 0
NOV-24 20000 C 0 0 0 0 0 | 0 0 0 1063 -141 30 0 | 3488 34 0 565 0
NOV-24 20200 C 975 975 975 975 2 | 912 912 912 936 -146 29 1 | 3328 34 3 390 -3
NOV-24 20400 C 0 0 0 0 0 | 888 888 806 830 -143 29 3 | 3187 30 3 238 -3
NOV-24 20600 C 825 825 737 737 4 | 716 765 694 737 -131 29 14 | 2972 17 18 328 +13
NOV-24 20800 C 759 759 698 698 4 | 672 721 629 653 -119 30 22 | 2811 21 26 506 +5
NOV-24 21000 C 670 670 560 566 12 | 610 627 552 577 -112 30 63 | 2720 12 75 519 -1
NOV-24 21200 C 618 618 584 584 2 | 550 563 487 514 -96 30 41 | 2070 13 43 393 0
NOV-24 21400 C 484 484 484 484 1 | 450 504 427 455 -89 31 18 | 1950 11 19 275 +2
NOV-24 21600 C 448 448 417 417 4 | 432 450 378 401 -84 31 125 | 2311 7 129 479 +81
NOV-24 21800 C 370 370 320 320 3 | 383 383 339 355 -80 31 11 | 2069 28 14 287 -1
NOV-24 22000 C 386 388 285 285 12 | 305 356 300 317 -69 32 25 | 1992 21 37 306 +3
NOV-24 22200 C 248 253 245 253 15 | 284 284 278 281 -62 32 8 | 1609 93 23 182 +18
NOV-24 22400 C 290 290 211 223 23 | 240 248 235 248 -57 33 19 | 1444 56 42 198 +11
NOV-24 22600 C 225 225 165 182 53 | 216 237 200 219 -53 33 7 | 1655 55 60 129 -46
NOV-24 22800 C 236 236 152 160 18 | 209 217 177 195 -49 34 8 | 1579 45 26 204 +18
NOV-24 23000 C 170 170 138 138 11 | 178 195 157 173 -45 34 305 | 1416 34 316 567 -195
NOV-24 23200 C 185 185 164 164 4 | 147 152 142 154 -41 34 9 | 1386 61 13 110 0
NOV-24 23400 C 112 112 112 112 9 | 135 135 122 137 -38 35 9 | 1161 89 18 146 +15
NOV-24 23600 C 154 154 145 145 3 | 130 130 108 122 -35 35 13 | 1199 89 16 396 +4
NOV-24 23800 C 0 0 0 0 0 | 106 117 100 109 -32 36 9 | 1126 72 9 221 -1
NOV-24 24000 C 115 115 115 115 2 | 92 105 86 97 -30 36 21 | 1110 68 23 387 +4
NOV-24 24200 C 0 0 0 0 0 | 94 94 88 87 -27 36 4 | 1019 68 4 44 +3
NOV-24 24400 C 0 0 0 0 0 | 85 85 85 78 -25 37 3 | 935 58 3 103 0
NOV-24 24600 C 91 91 84 84 2 | 67 71 61 70 -23 37 26 | 915 57 28 134 -5
NOV-24 24800 C 66 66 66 66 1 | 67 67 56 63 -21 38 12 | 747 49 13 379 -2
NOV-24 25000 C 73 73 73 73 1 | 58 59 53 57 -19 38 8 | 749 44 9 518 -1
NOV-24 25200 C 0 0 0 0 0 | 56 56 45 51 -18 38 14 | 710 42 14 79 +13
NOV-24 25400 C 53 53 48 48 3 | 50 50 44 46 -17 39 11 | 670 44 14 82 -8
NOV-24 25600 C 52 52 52 52 3 | 43 43 43 42 -15 39 2 | 690 39 5 100 +4
NOV-24 25800 C 0 0 0 0 0 | 0 0 0 38 -14 40 0 | 551 35 0 53 0
NOV-24 26000 C 0 0 0 0 0 | 35 35 35 34 -15 40 5 | 608 33 5 91 +5
NOV-24 26200 C 0 0 0 0 0 | 36 36 36 31 -14 40 1 | 572 30 1 21 0
NOV-24 26400 C 0 0 0 0 0 | 0 0 0 30 -12 41 0 | 452 32 0 66 0
NOV-24 26600 C 0 0 0 0 0 | 0 0 0 28 -11 42 0 | 500 26 0 11 0
NOV-24 26800 C 0 0 0 0 0 | 23 23 23 25 -11 42 2 | 330 21 2 41 0
NOV-24 27000 C 0 0 0 0 0 | 23 24 23 22 -11 42 4 | 420 23 4 52 +2
NOV-24 27200 C 0 0 0 0 0 | 22 22 22 21 -10 43 7 | 202 22 7 18 0
NOV-24 27400 C 0 0 0 0 0 | 20 20 20 19 -9 43 1 | 348 20 1 22 +1
NOV-24 27600 C 0 0 0 0 0 | 0 0 0 18 -8 44 0 | 313 36 0 8 0
NOV-24 27800 C 0 0 0 0 0 | 0 0 0 17 -7 44 0 | 343 23 0 47 0
NOV-24 28000 C 0 0 0 0 0 | 0 0 0 14 -8 44 0 | 313 17 0 38 0
NOV-24 28200 C 0 0 0 0 0 | 16 16 16 13 -8 44 1 | 273 16 1 13 0
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 12 -8 45 0 | 128 16 0 13 0
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 11 -7 45 0 | 121 59 0 4 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 10 -7 45 0 | 160 20 0 23 0
NOV-24 29000 C 0 0 0 0 0 | 0 0 0 9 -7 46 0 | 221 11 0 20 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 8 -7 46 0 | 210 22 0 22 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 7 -7 46 0 | 202 29 0 14 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 6 -7 46 0 | 190 10 0 21 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 5 -7 45 0 | 154 33 0 22 0
NOV-24 30000 C 0 0 0 0 0 | 0 0 0 4 -7 45 0 | 159 8 0 72 0
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 3 -7 45 0 | 45 9 0 25 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 2 -7 43 0 | 40 9 0 26 0
NOV-24 30600 C 0 0 0 0 0 | 0 0 0 1 -7 41 0 | 18 9 0 13 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 1 -6 42 0 | 6 6 0 5 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 1 -5 43 0 | 29 6 0 10 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 1 -4 43 0 | 7 6 0 16 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 1 -3 44 0 | 7 5 0 25 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 1 -2 45 0 | 6 6 0 3 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 1 -1 45 0 | 36 6 0 9 0
NOV-24 32000 C 0 0 0 0 0 | 4 5 4 1 0 46 22 | 21 4 22 38 +22
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 22 22 0 1 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 13 10 0 12 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 5 5 0 15 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 15 4 0 26 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 4 4 0 5 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 3 3 0 7 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 5 5 0 1 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 10 10 0 1 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 27 16 0 21 0
TOTAL CALL 192 | TOTAL CALL 857 | TOTAL CALL 1049 13292 -44
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 5 6 5 6 30 | 5 5 5 1 0 47 5 | 33 5 35 316 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 22 7 0 48 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 23 5 0 19 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 70 6 0 20 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 24 8 0 11 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 76 7 0 14 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 31 11 0 1 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 68 7 0 55 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 104 8 0 9 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 118 14 0 6 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 105 10 0 21 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 140 9 0 61 0
NOV-24 14500 P 0 0 0 0 0 | 8 9 8 1 0 38 4 | 102 8 4 42 +4
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 92 9 0 13 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 120 10 0 30 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 285 11 0 42 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 119 17 0 24 0
NOV-24 15000 P 0 0 0 0 0 | 11 11 11 1 0 34 1 | 150 11 1 1378 -1
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 141 12 0 35 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 159 14 0 27 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 181 15 0 91 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 203 18 0 87 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 141 22 0 29 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 312 16 0 155 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 510 16 0 241 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 401 17 0 197 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 393 25 0 50 0
NOV-24 16000 P 0 0 0 0 0 | 19 19 18 2 +1 30 26 | 417 17 26 134 +14
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 193 30 0 7 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 400 24 0 116 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 5 +2 31 0 | 436 32 0 83 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 6 +2 31 0 | 435 21 0 55 0
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 8 +3 31 0 | 718 34 0 62 0
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 9 +3 31 0 | 750 30 0 47 0
NOV-24 16700 P 0 0 0 0 0 | 26 26 26 10 +2 31 10 | 808 26 10 46 +10
NOV-24 16800 P 0 0 0 0 0 | 27 27 27 12 +3 31 1 | 550 27 1 115 +1
NOV-24 16900 P 0 0 0 0 0 | 30 30 30 14 +3 31 10 | 949 26 10 41 -3
NOV-24 17000 P 31 31 31 31 1 | 0 0 0 17 +4 31 0 | 693 20 1 246 +1
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 20 +5 31 0 | 489 42 0 63 0
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 23 +6 31 0 | 960 43 0 63 0
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 27 +7 31 0 | 700 37 0 59 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 31 +7 31 0 | 651 38 0 167 0
NOV-24 17500 P 0 0 0 0 0 | 47 47 47 36 +8 31 51 | 980 39 51 108 +50
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 41 +8 31 0 | 785 43 0 45 0
NOV-24 17700 P 0 0 0 0 0 | 52 57 52 47 +9 30 3 | 573 47 3 78 +2
NOV-24 17800 P 0 0 0 0 0 | 62 62 62 54 +10 30 1 | 880 50 1 78 +1
NOV-24 17900 P 0 0 0 0 0 | 67 67 67 62 +12 31 2 | 660 55 2 272 -1
NOV-24 18000 P 0 0 0 0 0 | 73 73 69 70 +13 30 26 | 812 57 26 456 +23
NOV-24 18100 P 0 0 0 0 0 | 0 0 0 80 +15 30 0 | 633 63 0 256 0
NOV-24 18200 P 79 80 79 80 2 | 82 89 81 90 +16 30 8 | 670 74 10 44 +7
NOV-24 18300 P 91 91 91 91 1 | 101 101 101 100 +17 30 21 | 700 78 22 278 +20
NOV-24 18400 P 0 0 0 0 0 | 96 106 96 110 +17 30 4 | 775 80 4 273 +2
NOV-24 18500 P 0 0 0 0 0 | 111 122 109 122 +19 30 20 | 795 88 20 511 +13
NOV-24 18600 P 0 0 0 0 0 | 129 134 116 135 +22 30 88 | 734 95 88 488 -16
NOV-24 18700 P 0 0 0 0 0 | 0 0 0 150 +25 30 0 | 600 101 0 61 0
NOV-24 18800 P 150 150 150 150 1 | 157 157 157 167 +27 30 2 | 1040 104 3 289 +3
NOV-24 18900 P 0 0 0 0 0 | 0 0 0 185 +29 30 0 | 670 112 0 78 0
NOV-24 19000 P 173 193 173 193 7 | 190 200 172 205 +32 30 18 | 725 116 25 259 +10
NOV-24 19100 P 0 0 0 0 0 | 225 225 194 226 +35 30 2 | 684 128 2 400 +1
NOV-24 19200 P 208 212 208 212 22 | 238 245 219 249 +38 29 10 | 730 132 32 841 +23
NOV-24 19300 P 0 0 0 0 0 | 253 270 226 273 +40 29 6 | 786 136 6 209 +2
NOV-24 19400 P 261 283 261 283 2 | 286 299 286 299 +43 29 11 | 920 153 13 398 +2
NOV-24 19500 P 317 317 305 305 11 | 308 318 282 327 +46 29 10 | 918 163 21 74 0
NOV-24 19600 P 0 0 0 0 0 | 339 353 315 357 +50 29 12 | 1140 159 12 226 0
NOV-24 19700 P 0 0 0 0 0 | 366 383 366 389 +54 29 5 | 765 169 5 101 +2
NOV-24 19800 P 370 409 370 409 2 | 383 429 383 422 +57 29 23 | 858 195 25 253 +3
NOV-24 19900 P 440 440 440 440 1 | 414 440 414 459 +62 29 4 | 830 193 5 110 -1
NOV-24 20000 P 440 489 427 484 11 | 490 505 432 500 +69 29 61 | 830 206 72 624 +11
NOV-24 20200 P 0 0 0 0 0 | 555 589 555 589 +82 29 19 | 950 255 19 300 +2
NOV-24 20400 P 670 670 670 670 1 | 661 695 615 680 +87 29 40 | 1059 275 41 336 +4
NOV-24 20600 P 0 0 0 0 0 | 750 793 730 786 +98 29 8 | 1030 320 8 236 -1
NOV-24 20800 P 850 850 850 850 1 | 880 892 802 901 +108 30 13 | 1415 368 14 162 -2
NOV-24 21000 P 0 0 0 0 0 | 1007 1043 1007 1032 +124 30 3 | 1320 385 3 272 -1
NOV-24 21200 P 0 0 0 0 0 | 1175 1175 1175 1165 +132 31 1 | 1487 479 1 130 0
NOV-24 21400 P 0 0 0 0 0 | 0 0 0 1324 +166 32 0 | 1579 520 0 204 0
NOV-24 21600 P 0 0 0 0 0 | 0 0 0 1449 +137 31 0 | 3555 589 0 29 0
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 1612 +155 32 0 | 2042 678 0 33 0
NOV-24 22000 P 0 0 0 0 0 | 0 0 0 1782 +166 33 0 | 1838 740 0 31 0
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 1935 +161 33 0 | 2140 840 0 74 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 2103 +167 33 0 | 1900 928 0 5 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 2274 +171 33 0 | 2545 980 0 95 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2449 +176 34 0 | 1309 1130 0 14 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 2626 +199 34 0 | 2531 1175 0 29 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2807 +184 35 0 | 1355 1355 0 1 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 2989 +187 35 0 | 1505 1458 0 11 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3174 +190 35 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3360 +193 36 0 | 2030 2030 0 2 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3549 +196 36 0 | 3692 3300 0 1 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3738 +198 37 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3929 +201 37 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4120 +202 37 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4313 +204 38 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4506 +205 38 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4701 +208 39 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4896 +209 39 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 5091 +210 39 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5287 +211 40 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5483 +212 40 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5680 +213 41 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5877 +214 41 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 6075 +215 42 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6272 +215 42 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6470 +216 42 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6669 +217 43 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6867 +218 43 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 7065 +218 43 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7264 +218 44 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7463 +219 44 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7662 +220 45 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7861 +220 45 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 8060 +220 46 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8259 +220 46 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 8458 +220 46 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8658 +221 47 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8857 +221 47 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 9056 +221 47 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 9256 +222 48 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 9455 +221 48 0 | 0 0 0 0 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 9655 +222 49 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 9855 +223 49 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 10054 +222 49 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 10254 +223 50 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 10454 +223 51 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 10653 +223 50 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 10853 +223 51 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 11053 +223 52 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 11252 +223 51 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 11452 +223 52 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 11652 +223 53 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 11852 +224 53 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 12052 +224 54 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 12252 +224 54 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 12451 +223 54 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 12651 +223 54 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 12851 +224 55 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 13051 +224 55 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 13251 +224 56 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 13451 +224 57 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 13651 +224 57 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 13851 +224 58 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 14051 +225 58 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 14250 +224 57 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 14450 +224 57 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 14650 +224 58 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 14850 +224 58 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 15050 +224 59 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 15250 +224 59 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 15450 +224 60 0 | 0 0 0 0 0
TOTAL PUT 93 | TOTAL PUT 529 | TOTAL PUT 622 13103 +185
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 1671 26395 +141
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 10614 -233 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10514 -233 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10414 -233 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10314 -233 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10214 -233 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10114 -233 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 10014 -233 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9914 -233 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9814 -233 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9714 -233 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9614 -233 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9514 -233 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9414 -233 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9314 -233 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9214 -233 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9114 -233 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 9014 -233 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8814 -233 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8614 -233 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8514 -233 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8414 -233 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8314 -233 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8214 -233 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8114 -233 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8014 -233 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7914 -233 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7814 -233 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7714 -233 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7614 -233 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7514 -233 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7414 -233 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7314 -233 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7214 -233 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7114 -233 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7014 -233 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6914 -233 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6814 -233 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6714 -233 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6615 -232 30 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6515 -232 30 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6415 -233 29 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6315 -233 29 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6215 -233 28 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6115 -233 27 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6016 -232 29 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5916 -232 28 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5816 -233 28 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5717 -232 28 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5617 -232 28 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5518 -232 28 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5419 -231 28 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5319 -232 28 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5220 -231 28 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5121 -231 28 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5022 -231 28 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4924 -230 28 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4825 -230 28 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4727 -229 28 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4629 -229 28 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4531 -229 28 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4433 -228 28 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4336 -228 28 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4239 -227 28 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4142 -227 28 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4046 -225 28 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3950 -225 28 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3855 -223 28 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3760 -222 28 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3665 -222 27 0 | 4565 673 0 124 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3571 -221 27 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3478 -219 27 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3385 -218 27 0 | 5990 694 0 23 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3293 -217 27 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3201 -216 27 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3110 -215 27 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 3020 -213 27 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2931 -212 27 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2843 -210 27 0 | 3710 418 0 33 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2756 -208 27 0 | 4320 350 0 987 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2669 -206 27 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2584 -204 27 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2500 -202 27 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2416 -200 27 0 | 2533 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2334 -198 27 0 | 5000 290 0 171 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2253 -196 27 0 | 3380 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2174 -193 27 0 | 2870 203 0 285 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2095 -191 27 0 | 4200 184 0 525 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 2018 -189 27 0 | 2209 175 0 197 0
DEC-24 19000 C 2080 2080 2080 2080 1 | 0 0 0 1943 -185 27 0 | 4490 154 1 1100 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1868 -183 27 0 | 2060 212 0 54 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 1795 -181 27 0 | 4330 131 0 819 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1724 -177 27 0 | 3550 120 0 118 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 1654 -174 27 0 | 3200 109 0 52 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 1586 -171 26 0 | 2163 119 0 451 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 1519 -168 26 0 | 3980 92 0 281 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1454 -165 26 0 | 3785 107 0 162 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1373 -179 26 0 | 3455 77 0 240 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1312 -165 26 0 | 2854 84 0 243 0
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 1252 -169 26 0 | 3620 65 0 692 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 1141 -158 26 0 | 3480 65 0 397 0
DEC-24 20400 C 1143 1143 1143 1143 3 | 1078 1078 1030 1037 -138 26 4 | 3300 63 7 448 +5
DEC-24 20600 C 1038 1038 1038 1038 3 | 0 0 0 940 -131 26 0 | 2770 40 3 711 -3
DEC-24 20800 C 944 944 944 944 3 | 862 862 852 852 -121 26 4 | 2590 47 7 959 +1
DEC-24 21000 C 857 857 857 857 3 | 747 747 747 773 -112 26 6 | 2870 29 9 507 0
DEC-24 21200 C 0 0 0 0 0 | 673 674 673 701 -104 27 3 | 2775 26 3 1099 +2
DEC-24 21400 C 0 0 0 0 0 | 635 635 633 635 -94 27 5 | 2086 25 5 138 +4
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 575 -89 27 0 | 2583 20 0 191 0
DEC-24 21800 C 558 558 557 557 20 | 522 522 522 524 -81 27 2 | 1815 16 22 574 +2
DEC-24 22000 C 514 514 514 514 1 | 492 509 470 475 -76 28 55 | 2329 15 56 484 +56
DEC-24 22200 C 0 0 0 0 0 | 0 0 0 429 -72 28 0 | 1972 22 0 216 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 390 -67 28 0 | 2164 16 0 148 0
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 354 -61 28 0 | 1500 11 0 99 0
DEC-24 22800 C 0 0 0 0 0 | 321 325 321 321 -57 29 4 | 2073 12 4 225 0
DEC-24 23000 C 336 336 336 336 2 | 287 287 287 291 -54 29 2 | 1644 6 4 214 +2
DEC-24 23200 C 0 0 0 0 0 | 262 262 262 264 -51 29 6 | 1922 13 6 238 -6
DEC-24 23400 C 0 0 0 0 0 | 236 236 236 240 -47 29 9 | 1220 9 9 44 -9
DEC-24 23600 C 0 0 0 0 0 | 219 231 219 218 -43 30 2 | 1726 10 2 148 -1
DEC-24 23800 C 0 0 0 0 0 | 206 206 205 197 -41 30 83 | 1263 150 83 260 -23
DEC-24 24000 C 210 211 209 211 4 | 178 178 178 180 -37 30 10 | 1238 4 14 144 -6
DEC-24 24200 C 174 174 174 174 1 | 163 163 163 163 -35 30 1 | 1122 110 2 26 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 149 -32 31 0 | 1074 3 0 81 0
DEC-24 24600 C 0 0 0 0 0 | 0 0 0 135 -30 31 0 | 1014 89 0 59 0
DEC-24 24800 C 145 147 134 134 8 | 120 120 116 123 -29 31 3 | 940 6 11 56 +5
DEC-24 25000 C 0 0 0 0 0 | 119 119 115 112 -28 31 3 | 946 76 3 103 +2
DEC-24 25200 C 122 122 122 122 1 | 96 96 96 103 -24 32 1 | 1124 2 2 79 -1
DEC-24 25400 C 115 115 103 103 8 | 92 92 89 93 -24 32 2 | 290 71 10 103 0
DEC-24 25600 C 0 0 0 0 0 | 84 84 84 83 -24 32 6 | 736 4 6 134 0
DEC-24 25800 C 0 0 0 0 0 | 78 78 78 75 -22 32 3 | 723 78 3 19 +3
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 69 -20 33 0 | 690 1 0 308 0
DEC-24 26200 C 76 81 76 81 12 | 66 66 66 63 -19 33 6 | 603 53 18 22 +12
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 58 -18 33 0 | 573 24 0 103 0
DEC-24 26600 C 0 0 0 0 0 | 0 0 0 53 -19 33 0 | 550 47 0 14 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 48 -16 33 0 | 1500 41 0 23 0
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 44 -15 34 0 | 515 51 0 50 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 41 -14 34 0 | 522 16 0 234 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 38 -13 34 0 | 514 32 0 4 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 35 -13 35 0 | 411 23 0 202 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 32 -12 35 0 | 370 35 0 2 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 29 -12 35 0 | 288 5 0 214 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 25 -10 35 0 | 378 16 0 250 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 22 -9 36 0 | 220 22 0 16 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 19 -8 36 0 | 288 40 0 23 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 16 -7 37 0 | 238 28 0 24 0
DEC-24 30000 C 0 0 0 0 0 | 23 23 20 14 -7 37 9 | 530 2 9 213 -1
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 12 -6 38 0 | 225 11 0 5 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 11 -5 38 0 | 156 10 0 46 0
DEC-24 31200 C 0 0 0 0 0 | 17 17 16 10 -5 39 2 | 77 5 2 27 +2
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 8 -5 39 0 | 110 5 0 18 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 7 -5 39 0 | 115 7 0 14 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 6 -5 40 0 | 73 7 0 3 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 5 -5 40 0 | 278 5 0 165 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 4 -5 40 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 3 -5 40 0 | 246 8 0 3 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 2 -5 39 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 -5 38 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 35 2 0 41 0
TOTAL CALL 70 | TOTAL CALL 231 | TOTAL CALL 301 19585 +46
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 54 0 | 103 1 0 381 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 13 13 0 14 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 110 10 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 79 9 0 15 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 165 4 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 150 8 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 45 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 44 0 | 329 6 0 171 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 363 14 0 36 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 709 3 0 121 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 41 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 40 0 | 205 9 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 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 38 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 37 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 | 0 0 0 1 0 35 0 | 500 10 0 91 0
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 | 0 0 0 1 0 33 0 | 581 14 0 37 0
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 | 0 0 0 1 0 32 0 | 147 2 0 227 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 32 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 89 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 600 18 0 174 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 630 18 0 792 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 360 20 0 30 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 368 18 0 84 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 493 23 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 484 20 0 44 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1200 23 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 22 22 22 1 0 27 7 | 1095 20 7 163 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 500 27 0 10 0
DEC-24 14800 P 0 0 0 0 0 | 23 23 23 1 0 26 2 | 1350 23 2 123 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 811 29 0 545 0
DEC-24 15000 P 0 0 0 0 0 | 25 25 25 2 +1 27 1 | 1426 25 1 647 +1
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 611 35 0 57 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 1330 31 0 713 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 972 28 0 221 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 1038 41 0 87 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 1163 38 0 506 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 1440 37 0 89 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 815 43 0 21 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 1300 40 0 170 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 1352 44 0 90 0
DEC-24 16000 P 40 40 40 40 7 | 0 0 0 15 +4 28 0 | 1512 31 7 547 -2
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 17 +4 28 0 | 2030 44 0 85 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 19 +5 28 0 | 2060 47 0 340 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 22 +5 28 0 | 1325 51 0 354 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 25 +6 28 0 | 1970 45 0 104 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 28 +6 28 0 | 1999 51 0 25 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 32 +8 28 0 | 1429 54 0 550 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 36 +8 28 0 | 1656 59 0 51 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 41 +10 28 0 | 1692 64 0 138 0
DEC-24 16900 P 0 0 0 0 0 | 61 63 61 46 +11 28 20 | 1381 57 20 598 +20
DEC-24 17000 P 63 63 60 60 8 | 68 72 65 53 +13 28 92 | 2480 60 100 658 +28
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 57 +12 27 0 | 1490 68 0 51 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 64 +14 27 0 | 2860 72 0 51 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 71 +15 27 0 | 1614 77 0 126 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 79 +16 27 0 | 1424 77 0 83 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 87 +17 27 0 | 950 80 0 60 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 96 +18 27 0 | 1818 84 0 187 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 106 +20 27 0 | 1840 88 0 96 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 121 +25 27 0 | 1270 93 0 20 0
DEC-24 17900 P 0 0 0 0 0 | 129 129 129 133 +24 27 1 | 1168 97 1 48 -1
DEC-24 18000 P 130 130 130 130 1 | 131 137 129 146 +26 27 36 | 3496 107 37 266 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 157 +25 27 0 | 2300 110 0 68 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 170 +25 27 0 | 2470 114 0 172 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 184 +26 27 0 | 1390 119 0 128 0
DEC-24 18400 P 0 0 0 0 0 | 181 191 171 199 +29 27 53 | 2290 126 53 462 +5
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 214 +30 27 0 | 2600 130 0 161 0
DEC-24 18600 P 0 0 0 0 0 | 217 217 214 232 +34 27 6 | 1485 170 6 58 +4
DEC-24 18700 P 0 0 0 0 0 | 241 241 218 252 +37 26 93 | 1210 140 93 186 +90
DEC-24 18800 P 0 0 0 0 0 | 256 256 252 273 +41 26 4 | 1870 161 4 450 +4
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 295 +43 26 0 | 1310 164 0 72 0
DEC-24 19000 P 0 0 0 0 0 | 291 309 277 319 +46 26 81 | 3272 162 81 972 +75
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 344 +49 26 0 | 717 184 0 113 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 370 +51 26 0 | 1860 190 0 421 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 398 +54 26 0 | 2170 200 0 180 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 427 +57 26 0 | 1543 193 0 94 0
DEC-24 19500 P 430 430 430 430 1 | 444 448 398 458 +60 26 5 | 1918 230 6 74 +4
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 491 +64 26 0 | 2150 233 0 206 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 526 +67 26 0 | 1600 258 0 131 0
DEC-24 19800 P 0 0 0 0 0 | 544 544 544 562 +70 26 2 | 885 240 2 99 0
DEC-24 19900 P 0 0 0 0 0 | 563 563 563 601 +74 26 1 | 990 345 1 144 +1
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 642 +83 26 0 | 2535 275 0 747 0
DEC-24 20200 P 646 646 646 646 1 | 724 724 710 729 +86 26 5 | 2260 333 6 266 +5
DEC-24 20400 P 0 0 0 0 0 | 805 829 805 824 +95 26 12 | 1380 387 12 78 +2
DEC-24 20600 P 0 0 0 0 0 | 925 925 915 928 +105 26 5 | 1206 390 5 572 +1
DEC-24 20800 P 0 0 0 0 0 | 1013 1018 1013 1039 +113 26 6 | 1240 457 6 989 +1
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 1167 +128 27 0 | 2670 478 0 283 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1295 +135 27 0 | 1465 665 0 592 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1428 +142 27 0 | 1338 665 0 58 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1569 +155 27 0 | 1900 678 0 15 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1715 +155 27 0 | 1775 774 0 66 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1865 +154 28 0 | 5107 855 0 86 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2020 +159 28 0 | 2335 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2179 +164 28 0 | 5048 1045 0 5 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2341 +168 28 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2508 +173 29 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2677 +177 29 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2850 +181 29 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3025 +184 29 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3202 +187 30 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3382 +190 30 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3563 +193 30 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3747 +196 30 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3932 +198 31 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4119 +201 31 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4306 +202 31 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4495 +204 31 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4686 +207 32 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4877 +208 32 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5069 +210 32 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5261 +211 32 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5455 +213 33 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5649 +214 33 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5844 +215 33 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6039 +216 33 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6234 +217 33 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6430 +218 34 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6627 +219 34 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6824 +220 34 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7021 +221 35 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7218 +221 35 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7415 +221 35 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7811 +223 35 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8208 +224 36 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8605 +225 36 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9002 +226 37 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9400 +226 37 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9798 +227 38 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10197 +228 38 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10596 +228 39 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10994 +228 39 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11394 +229 40 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11793 +229 40 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12192 +229 41 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12591 +229 41 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 12991 +230 42 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13390 +230 42 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13790 +230 43 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14190 +231 43 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14589 +230 43 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 14989 +231 44 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15389 +231 45 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15789 +231 45 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16189 +231 46 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16588 +231 45 0 | 18240 11000 0 7 0
TOTAL PUT 18 | TOTAL PUT 432 | TOTAL PUT 450 20472 +238
| MONTH PUT/CALL RATIO 1.49
| MONTH TOTAL 751 40057 +284
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 8630 -226 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4755 -219 26 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4658 -219 26 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4562 -218 26 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4466 -217 26 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4370 -216 26 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4275 -215 26 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4180 -214 26 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 4086 -213 26 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3992 -212 26 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3898 -211 26 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3806 -209 26 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3713 -209 26 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3622 -207 26 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3531 -206 26 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3441 -204 26 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3352 -202 26 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3263 -201 26 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 3175 -200 26 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 3088 -198 26 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 3002 -196 26 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2917 -194 26 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2833 -192 26 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2750 -190 26 0 | 4832 4190 0 91 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2668 -188 26 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2587 -186 26 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2507 -184 25 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2429 -181 25 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 2351 -179 25 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 2275 -177 25 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 2200 -174 25 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 2126 -172 25 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 2054 -169 25 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1983 -166 25 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1913 -164 25 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1844 -162 25 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1777 -159 25 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1712 -156 25 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 1648 -153 25 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 1585 -150 25 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 1525 -146 25 0 | 0 0 0 0 0
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1465 -166 25 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 1407 -162 25 0 | 0 0 0 0 0
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 1294 -156 25 0 | 2009 1560 0 1 0
JAN-25 20400 C 0 0 0 0 0 | 0 0 0 1190 -136 25 0 | 1091 997 0 15 0
JAN-25 20600 C 0 0 0 0 0 | 0 0 0 1094 -129 25 0 | 1615 932 0 15 0
JAN-25 20800 C 0 0 0 0 0 | 0 0 0 1005 -120 25 0 | 1688 1079 0 23 0
JAN-25 21000 C 0 0 0 0 0 | 901 920 901 924 -111 25 20 | 1619 901 20 35 +10
JAN-25 21200 C 0 0 0 0 0 | 0 0 0 849 -101 26 0 | 1336 1091 0 20 0
JAN-25 21400 C 0 0 0 0 0 | 0 0 0 781 -96 26 0 | 1440 596 0 11 0
JAN-25 21600 C 0 0 0 0 0 | 0 0 0 716 -90 26 0 | 1350 530 0 45 0
JAN-25 21800 C 0 0 0 0 0 | 0 0 0 658 -84 26 0 | 1578 1247 0 14 0
JAN-25 22000 C 0 0 0 0 0 | 0 0 0 605 -78 26 0 | 1275 700 0 7 0
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 558 -72 27 0 | 1350 1085 0 11 0
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 514 -68 27 0 | 1491 427 0 36 0
JAN-25 22600 C 0 0 0 0 0 | 468 468 468 474 -61 27 1 | 1541 359 1 9 0
JAN-25 22800 C 0 0 0 0 0 | 438 438 438 437 -58 27 1 | 1512 438 1 16 0
JAN-25 23000 C 0 0 0 0 0 | 402 408 402 402 -55 28 2 | 1608 402 2 31 +2
JAN-25 23200 C 0 0 0 0 0 | 373 373 373 370 -51 28 1 | 1289 271 1 38 +1
JAN-25 23400 C 0 0 0 0 0 | 0 0 0 342 -47 28 0 | 800 367 0 76 0
JAN-25 23600 C 0 0 0 0 0 | 323 323 323 316 -43 28 1 | 1203 237 1 34 +1
JAN-25 23800 C 0 0 0 0 0 | 298 298 298 291 -44 29 1 | 702 194 1 20 +1
JAN-25 24000 C 0 0 0 0 0 | 0 0 0 269 -38 29 0 | 1212 200 0 37 0
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 249 -37 29 0 | 1065 190 0 40 0
JAN-25 24400 C 0 0 0 0 0 | 0 0 0 231 -33 29 0 | 1005 206 0 30 0
JAN-25 24600 C 0 0 0 0 0 | 0 0 0 213 -32 29 0 | 380 201 0 26 0
JAN-25 24800 C 0 0 0 0 0 | 0 0 0 197 -26 30 0 | 708 160 0 5 0
JAN-25 25000 C 0 0 0 0 0 | 0 0 0 182 -25 30 0 | 914 135 0 20 0
JAN-25 25200 C 0 0 0 0 0 | 0 0 0 168 -24 30 0 | 927 159 0 11 0
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 156 -22 30 0 | 871 148 0 13 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 145 -20 31 0 | 938 116 0 58 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 134 -19 31 0 | 777 263 0 5 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 125 -17 31 0 | 820 78 0 28 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 116 -16 31 0 | 694 96 0 14 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 108 -15 31 0 | 676 148 0 42 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 100 -15 32 0 | 622 105 0 8 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 93 -14 32 0 | 163 146 0 6 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 87 -13 32 0 | 132 132 0 5 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 81 -12 32 0 | 252 184 0 2 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 76 -11 33 0 | 364 56 0 34 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 71 -10 33 0 | 84 84 0 2 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 67 -9 33 0 | 168 168 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 62 -9 33 0 | 163 115 0 56 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 55 -8 34 0 | 422 203 0 49 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 48 -8 34 0 | 183 49 0 9 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 43 -6 35 0 | 0 0 0 0 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 38 -6 35 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 37 37 35 34 -5 35 3 | 295 35 3 97 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 10 -1 42 0 | 86 12 0 275 0
TOTAL CALL 0 | TOTAL CALL 30 | TOTAL CALL 30 1431 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 0 0 | 0 0 0 25 +7 26 0 | 0 0 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 28 +7 26 0 | 65 65 0 1 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 32 +8 26 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 36 +9 26 0 | 0 0 0 0 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 40 +10 26 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 45 +11 26 0 | 94 94 0 10 0
JAN-25 16500 P 0 0 0 0 0 | 84 84 84 50 +12 26 1 | 94 84 1 2 +1
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 56 +13 26 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 62 +14 26 0 | 0 0 0 0 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 68 +15 26 0 | 158 87 0 22 0
JAN-25 16900 P 0 0 0 0 0 | 100 100 100 76 +17 26 1 | 120 85 1 4 +1
JAN-25 17000 P 104 104 104 104 1 | 104 104 102 83 +17 26 2 | 190 96 3 10 +2
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 92 +19 26 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 101 +20 26 0 | 138 138 0 1 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 111 +22 26 0 | 0 0 0 0 0
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 122 +24 26 0 | 130 106 0 6 0
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 133 +25 26 0 | 179 111 0 10 0
JAN-25 17600 P 0 0 0 0 0 | 0 0 0 145 +26 26 0 | 237 208 0 80 0
JAN-25 17700 P 0 0 0 0 0 | 0 0 0 158 +28 26 0 | 155 155 0 1 0
JAN-25 17800 P 0 0 0 0 0 | 0 0 0 172 +30 26 0 | 131 131 0 1 0
JAN-25 17900 P 0 0 0 0 0 | 194 194 194 187 +32 26 1 | 194 169 1 1 0
JAN-25 18000 P 0 0 0 0 0 | 0 0 0 203 +34 26 0 | 263 137 0 36 0
JAN-25 18100 P 0 0 0 0 0 | 0 0 0 220 +36 26 0 | 0 0 0 0 0
JAN-25 18200 P 0 0 0 0 0 | 0 0 0 238 +38 26 0 | 155 153 0 2 0
JAN-25 18300 P 0 0 0 0 0 | 251 251 251 262 +45 26 10 | 324 163 10 338 0
JAN-25 18400 P 0 0 0 0 0 | 259 268 259 281 +39 26 53 | 325 240 53 166 +40
JAN-25 18500 P 0 0 0 0 0 | 0 0 0 300 +38 26 0 | 330 276 0 51 0
JAN-25 18600 P 0 0 0 0 0 | 0 0 0 321 +42 25 0 | 338 185 0 171 0
JAN-25 18700 P 0 0 0 0 0 | 0 0 0 343 +44 25 0 | 182 182 0 1 0
JAN-25 18800 P 0 0 0 0 0 | 0 0 0 366 +47 25 0 | 390 389 0 2 0
JAN-25 18900 P 0 0 0 0 0 | 0 0 0 390 +49 25 0 | 530 530 0 1 0
JAN-25 19000 P 0 0 0 0 0 | 0 0 0 417 +54 25 0 | 366 230 0 1 0
JAN-25 19100 P 0 0 0 0 0 | 0 0 0 444 +55 25 0 | 500 236 0 80 0
JAN-25 19200 P 0 0 0 0 0 | 0 0 0 473 +60 25 0 | 542 327 0 23 0
JAN-25 19300 P 0 0 0 0 0 | 0 0 0 503 +61 25 0 | 563 542 0 13 0
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 536 +67 25 0 | 610 280 0 19 0
JAN-25 19500 P 0 0 0 0 0 | 0 0 0 569 +69 25 0 | 631 287 0 38 0
JAN-25 19600 P 0 0 0 0 0 | 0 0 0 604 +71 25 0 | 669 577 0 11 0
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 642 +76 25 0 | 717 320 0 18 0
JAN-25 19800 P 0 0 0 0 0 | 0 0 0 680 +80 25 0 | 792 339 0 44 0
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 720 +83 25 0 | 693 693 0 1 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 762 +88 25 0 | 737 400 0 3 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 849 +94 25 0 | 822 637 0 45 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 946 +103 25 0 | 917 439 0 2 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1049 +110 25 0 | 1048 510 0 11 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1158 +117 25 0 | 1188 520 0 6 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1280 +129 25 0 | 1174 585 0 11 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1405 +130 25 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1537 +138 25 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1673 +162 26 0 | 1419 1100 0 20 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1837 +189 26 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1984 +153 27 0 | 2090 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2135 +157 27 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2290 +162 27 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2449 +167 27 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2611 +171 27 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2776 +174 28 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2944 +178 28 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3115 +182 28 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3288 +185 28 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3463 +188 29 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3640 +190 29 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3819 +192 29 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4000 +195 29 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4183 +198 29 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4367 +200 30 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4552 +201 30 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4738 +202 30 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4926 +204 30 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5115 +206 31 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5304 +207 31 0 | 0 0 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5495 +209 31 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5686 +210 31 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5878 +211 31 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6070 +211 32 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6263 +212 32 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6457 +213 32 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6651 +214 32 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6846 +215 33 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7041 +216 33 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7237 +217 33 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7432 +217 33 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7825 +218 34 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8218 +218 34 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8613 +220 35 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9008 +220 35 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9404 +221 35 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15380 +225 42 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 68 | TOTAL PUT 69 1828 +44
| MONTH PUT/CALL RATIO 2.29
| MONTH TOTAL 99 3259 +59
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 10701 -234 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10601 -234 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10501 -234 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10401 -234 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10301 -234 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10201 -234 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10101 -234 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10001 -234 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9901 -234 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9801 -234 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9701 -234 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9601 -234 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9501 -234 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9401 -234 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9301 -234 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9201 -234 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9101 -234 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9001 -234 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8901 -234 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8801 -234 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8701 -234 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8601 -235 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8502 -234 26 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8402 -234 26 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8302 -234 26 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8202 -234 25 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8102 -234 25 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8002 -234 24 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7902 -235 24 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7803 -234 25 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7703 -234 25 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7603 -234 25 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7504 -234 25 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7404 -234 25 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7305 -234 25 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7205 -234 25 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7106 -234 25 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7006 -235 25 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6907 -234 25 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6808 -234 25 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6709 -234 25 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6610 -234 25 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6512 -234 25 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6413 -234 25 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6315 -233 25 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6216 -234 25 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6118 -234 25 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6020 -234 25 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5923 -233 25 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5825 -233 25 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5728 -233 25 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5631 -233 25 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5534 -233 25 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5438 -232 25 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5342 -232 25 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5246 -232 25 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5151 -231 25 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5056 -231 25 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4961 -231 25 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4867 -230 25 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4774 -229 25 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4681 -228 25 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4588 -228 25 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4496 -227 25 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4404 -227 25 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4313 -226 24 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4223 -225 25 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4133 -224 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4044 -223 24 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3956 -221 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3868 -220 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3781 -219 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3695 -218 24 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3610 -216 24 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3525 -215 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3441 -214 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3359 -211 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3277 -209 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3196 -208 24 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3116 -206 24 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3036 -205 24 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2958 -202 24 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2881 -200 24 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2805 -198 24 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2730 -195 24 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2660 -189 24 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2583 -191 24 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2511 -188 24 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2441 -185 24 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2371 -183 24 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2303 -180 24 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2235 -178 24 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2169 -175 24 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2105 -171 24 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2041 -169 24 0 | 1298 308 0 4 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1978 -166 24 0 | 3480 314 0 19 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1917 -163 24 0 | 1828 253 0 65 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1857 -159 24 0 | 702 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1788 -166 24 0 | 853 278 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1727 -165 24 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1671 -161 24 0 | 3980 206 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1559 -157 24 0 | 2382 220 0 18 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1457 -149 24 0 | 1570 223 0 11 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1361 -137 24 0 | 1920 174 0 99 0
MAR-25 20800 C 0 0 0 0 0 | 1262 1262 1255 1270 -128 24 9 | 2000 121 9 380 +9
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 1186 -121 24 0 | 2814 129 0 322 0
MAR-25 21200 C 0 0 0 0 0 | 1085 1085 1085 1107 -119 24 5 | 1695 100 5 29 0
MAR-25 21400 C 0 0 0 0 0 | 1015 1015 1015 1034 -106 24 3 | 2552 80 3 39 +3
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 966 -107 24 0 | 1398 109 0 29 0
MAR-25 21800 C 0 0 0 0 0 | 887 893 887 903 -94 25 3 | 1900 96 3 61 +2
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 845 -92 25 0 | 2509 69 0 40 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 793 -85 25 0 | 1423 79 0 32 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 743 -80 25 0 | 1780 77 0 155 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 693 -81 25 0 | 1443 82 0 100 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 652 -70 26 0 | 1494 208 0 82 0
MAR-25 23000 C 0 0 0 0 0 | 606 607 600 618 -57 26 24 | 1995 71 24 280 +24
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 570 -67 26 0 | 1545 30 0 57 0
MAR-25 23400 C 0 0 0 0 0 | 522 522 522 536 -62 26 4 | 1485 61 4 109 0
MAR-25 23600 C 0 0 0 0 0 | 491 491 491 502 -58 26 1 | 1712 34 1 181 +1
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 471 -54 26 0 | 1125 422 0 88 0
MAR-25 24000 C 0 0 0 0 0 | 436 443 436 443 -50 27 10 | 1077 310 10 256 +10
MAR-25 24200 C 0 0 0 0 0 | 407 407 407 416 -48 27 1 | 1196 323 1 228 +1
MAR-25 24400 C 0 0 0 0 0 | 378 382 370 390 -47 27 24 | 1153 310 24 199 +7
MAR-25 24600 C 0 0 0 0 0 | 359 359 359 365 -50 27 5 | 569 289 5 50 +5
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 342 -44 27 0 | 1106 270 0 66 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 321 -35 27 0 | 1264 232 0 244 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 301 -33 28 0 | 718 663 0 11 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 283 -31 28 0 | 681 232 0 2 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 266 -29 28 0 | 647 217 0 549 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 250 -27 28 0 | 239 203 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 235 -25 28 0 | 980 190 0 453 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 221 -24 28 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 208 -23 29 0 | 946 168 0 1 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 196 -21 29 0 | 903 300 0 3 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 185 -20 29 0 | 863 863 0 7 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 174 -19 29 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 164 -18 29 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 147 147 147 155 -17 29 7 | 147 147 7 7 +7
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 146 -16 30 0 | 133 93 0 203 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 138 -16 30 0 | 0 0 0 0 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 131 -14 30 0 | 160 83 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 124 -13 30 0 | 154 93 0 6 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 117 -13 30 0 | 0 0 0 200 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 111 -12 30 0 | 100 100 0 1 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 105 -12 30 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 100 -11 31 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 95 -10 31 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 85 -10 31 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 77 -9 31 0 | 348 110 0 44 0
TOTAL CALL 0 | TOTAL CALL 96 | TOTAL CALL 96 6704 +69
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 34 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 30 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 28 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 26 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 | 0 0 0 1 0 25 0 | 41 36 0 0 0
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 24 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 | 0 0 0 1 0 24 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 143 34 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 156 154 0 20 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 163 41 0 41 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 399 46 0 52 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 585 52 0 282 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 12 0 25 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 15 0 25 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 17 0 25 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 19 0 25 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 22 +1 25 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 24 +1 25 0 | 647 69 0 61 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 27 +1 25 0 | 349 76 0 276 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 30 +1 25 0 | 286 91 0 180 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 33 +1 25 0 | 514 93 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 37 +2 25 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 41 +2 25 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 45 +2 25 0 | 602 101 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 50 +3 25 0 | 1021 88 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 55 +3 25 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 60 +3 25 0 | 437 91 0 22 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 66 +4 25 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 73 +3 25 0 | 627 102 0 332 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 80 +6 25 0 | 567 151 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 87 +6 25 0 | 316 131 0 2 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 95 +7 25 0 | 598 140 0 17 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 103 +5 25 0 | 1360 115 0 10 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 112 +8 24 0 | 606 202 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 122 +9 25 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 132 +10 24 0 | 306 128 0 4 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 143 +11 24 0 | 586 215 0 160 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 155 +13 24 0 | 942 183 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 167 +14 24 0 | 1343 150 0 54 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 180 +15 24 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 194 +16 24 0 | 1588 261 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 209 +18 24 0 | 719 164 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 224 +19 24 0 | 692 240 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 240 +20 24 0 | 1550 251 0 3 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 258 +23 24 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 276 +25 24 0 | 494 335 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 295 +26 24 0 | 1010 375 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 324 +37 25 0 | 1021 220 0 36 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 346 +40 25 0 | 1278 277 0 316 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 368 +33 25 0 | 361 325 0 22 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 392 +36 25 0 | 378 344 0 8 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 416 +38 25 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 430 430 430 442 +53 25 1 | 628 269 1 27 +1
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 469 +57 25 0 | 774 475 0 6 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 495 +57 25 0 | 1388 450 0 30 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 521 +61 25 0 | 1635 475 0 6 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 549 +63 25 0 | 2450 305 0 17 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 578 +67 24 0 | 615 389 0 42 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 608 +70 24 0 | 2480 332 0 38 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 639 +70 24 0 | 672 379 0 6 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 673 +79 24 0 | 1109 397 0 5 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 706 +81 24 0 | 744 415 0 6 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 744 +82 24 0 | 1495 433 0 34 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 781 +87 24 0 | 831 420 0 56 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 817 +90 24 0 | 873 551 0 74 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 858 +92 24 0 | 1005 886 0 13 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 897 +96 24 0 | 985 565 0 16 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 939 +95 24 0 | 1004 975 0 6 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 983 +98 24 0 | 1064 610 0 334 0
MAR-25 20200 P 0 0 0 0 0 | 1046 1046 1038 1074 +108 24 4 | 1187 959 4 22 +4
MAR-25 20400 P 0 0 0 0 0 | 1144 1144 1144 1173 +111 24 1 | 1273 1034 1 16 0
MAR-25 20600 P 0 0 0 0 0 | 1245 1245 1245 1272 +116 24 1 | 4035 1136 1 34 +1
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1381 +126 24 0 | 1493 1191 0 33 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1496 +132 24 0 | 2988 798 0 271 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1633 +140 25 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1732 +113 24 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1876 +131 25 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2018 +167 25 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2159 +152 25 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2304 +156 25 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2452 +160 25 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2604 +165 26 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2758 +168 26 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2916 +172 26 0 | 3050 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3076 +175 26 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3239 +178 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3405 +182 26 0 | 5550 5550 0 1 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3573 +185 26 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3743 +188 27 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3915 +191 27 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4089 +193 27 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4264 +195 27 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4441 +197 27 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4620 +199 27 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4800 +201 28 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4982 +203 28 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5165 +205 28 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5349 +207 28 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5534 +209 28 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5720 +210 28 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5907 +211 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6095 +213 29 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6284 +214 29 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6473 +215 29 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6663 +216 29 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6854 +217 29 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7045 +218 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7237 +218 30 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7430 +220 30 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7623 +221 30 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7816 +221 30 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8010 +222 30 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8204 +222 30 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8399 +223 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8594 +224 31 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8984 +224 31 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9376 +225 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 4586 +6
| MONTH PUT/CALL RATIO 0.07
| MONTH TOTAL 103 11290 +75
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 8616 -227 24 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8417 -227 24 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8219 -226 24 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8020 -227 24 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7823 -226 24 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7625 -227 24 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7429 -226 24 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7330 -227 24 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7232 -227 24 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7135 -226 24 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7037 -227 24 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6940 -226 24 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6842 -227 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6745 -227 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6649 -226 24 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6552 -226 24 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6456 -226 24 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6360 -226 24 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6265 -225 24 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6169 -226 24 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6075 -225 24 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5980 -225 24 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5886 -224 24 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5792 -224 24 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5699 -223 24 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5606 -223 24 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5513 -223 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5421 -222 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5330 -221 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5239 -220 24 0 | 2168 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5148 -220 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5058 -219 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4969 -218 24 0 | 3950 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4880 -217 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4791 -217 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4704 -216 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4617 -215 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4530 -214 24 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4444 -213 24 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4359 -212 24 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4275 -211 24 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4191 -210 24 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4108 -208 24 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4026 -207 24 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3945 -205 24 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3864 -204 24 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3785 -202 24 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3706 -200 24 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3627 -199 24 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3550 -197 24 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3474 -195 24 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3398 -193 24 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3323 -192 24 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3250 -189 24 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3177 -187 24 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3105 -185 24 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3034 -182 24 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2964 -180 24 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2894 -179 24 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2826 -176 24 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2759 -174 24 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2693 -171 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2627 -169 24 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2563 -166 24 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2500 -163 24 0 | 0 0 0 100 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2437 -161 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2376 -159 24 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2316 -156 24 0 | 1446 843 0 15 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2256 -153 24 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2198 -150 24 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2141 -147 24 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2084 -145 24 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2023 -148 23 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1968 -159 23 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1908 -162 23 0 | 4126 341 0 310 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1805 -156 23 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1706 -155 23 0 | 2122 524 0 2 0
JUN-25 20600 C 0 0 0 0 0 | 1616 1616 1616 1615 -146 23 4 | 2300 264 4 6 +4
JUN-25 20800 C 0 0 0 0 0 | 1520 1520 1520 1526 -130 23 4 | 2210 1300 4 2 -2
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1440 -132 23 0 | 1940 828 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1363 -126 23 0 | 1850 169 0 3 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1287 -125 24 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1217 -118 24 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1150 -111 24 0 | 1060 141 0 9 0
JUN-25 22000 C 0 0 0 0 0 | 1120 1120 1100 1088 -102 24 4 | 1752 149 4 16 +2
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1028 -97 24 0 | 2317 110 0 13 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 973 -91 24 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 921 -92 24 0 | 821 821 0 107 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 874 -86 24 0 | 2117 83 0 6 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 825 -82 24 0 | 1210 760 0 14 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 781 -80 24 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 741 -75 25 0 | 624 624 0 7 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 700 -65 25 0 | 1764 76 0 5 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 663 -62 25 0 | 544 544 0 7 0
JUN-25 24000 C 0 0 0 0 0 | 615 615 615 625 -62 25 6 | 1835 54 6 362 +6
JUN-25 24200 C 0 0 0 0 0 | 650 650 636 571 -77 25 20 | 650 636 20 20 +20
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 537 -86 25 0 | 1241 50 0 5 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 506 -84 25 0 | 562 520 0 4 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 476 -83 25 0 | 1221 58 0 4 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 448 -82 25 0 | 1460 443 0 15 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 421 -81 25 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 396 -80 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 373 -78 25 0 | 1133 33 0 4 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 351 -77 25 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 350 350 350 330 -75 25 4 | 1011 17 4 15 +4
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 310 -75 25 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 292 -73 25 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 275 -71 25 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 258 -71 25 0 | 134 20 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 250 -62 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 229 -67 25 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 215 -67 26 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 202 -66 26 0 | 615 93 0 9 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 190 -64 26 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 179 -63 26 0 | 263 231 0 3 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 169 -61 26 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 159 -60 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 149 -59 26 0 | 482 482 0 7 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 141 -57 26 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 133 -56 26 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 125 -55 26 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 111 -53 26 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 126 129 124 98 -51 26 8 | 360 95 8 14 +8
TOTAL CALL 0 | TOTAL CALL 50 | TOTAL CALL 50 4617 +42
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 -1 24 0 | 342 55 0 106 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 11 0 24 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 17 0 24 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 18 -1 24 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 210 127 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 23 0 24 0 | 293 150 0 3 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 25 -1 24 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 28 0 24 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 30 -1 24 0 | 257 168 0 2 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 33 -1 24 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 37 0 24 0 | 283 127 0 8 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 40 0 24 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 44 0 24 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 48 0 24 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 53 +1 24 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 57 0 24 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 63 +1 24 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 68 +1 24 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 74 +2 24 0 | 347 283 0 5 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 80 +2 24 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 87 +3 24 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 94 +3 24 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 101 +3 24 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 109 +4 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 118 +5 24 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 127 +6 24 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 136 +6 24 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 146 +7 24 0 | 589 228 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 157 +8 24 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 168 +9 24 0 | 303 282 0 40 0
JUN-25 16000 P 0 0 0 0 0 | 232 233 232 179 +9 24 2 | 289 190 2 156 +2
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 192 +10 24 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 205 +11 24 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 218 +12 24 0 | 410 302 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 232 +13 24 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 247 +14 24 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 263 +15 24 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 279 +16 24 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 296 +18 24 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 314 +19 24 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 352 352 352 333 +21 24 7 | 1453 345 7 44 +7
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 352 +22 24 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 373 +24 24 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 394 +26 24 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 415 +27 24 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 438 +29 24 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 462 +31 24 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 486 +33 24 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 511 +34 24 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 538 +37 24 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 565 +39 24 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 593 +41 24 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 622 +44 24 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 652 +46 24 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 682 +47 24 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 732 +68 24 0 | 800 800 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 764 +74 24 0 | 927 528 0 300 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 796 +75 24 0 | 2300 706 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 828 +79 24 0 | 850 600 0 26 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 863 +83 24 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 870 870 870 899 +89 24 2 | 1286 816 2 12 +2
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 935 +92 24 0 | 1338 1338 0 7 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 973 +96 24 0 | 1085 785 0 25 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1011 +79 24 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1051 +82 24 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1092 +89 24 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1134 +91 24 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1177 +90 24 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1221 +101 24 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1267 +107 24 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1313 +111 24 0 | 4280 710 0 41 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1410 +119 24 0 | 1796 1337 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1514 +130 24 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1618 +125 24 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1728 +134 24 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1844 +132 24 0 | 1860 1580 0 2 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1966 +150 24 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2090 +156 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2220 +161 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2348 +163 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 2370 2374 2370 2483 +126 24 3 | 2465 1450 3 11 +3
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2622 +128 24 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2764 +130 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2908 +130 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3056 +132 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3206 +133 24 0 | 3335 2000 0 4 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3359 +134 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3514 +135 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3672 +136 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3832 +137 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3994 +138 25 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4159 +140 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4325 +140 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4494 +142 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4664 +143 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4836 +144 25 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5009 +145 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5184 +146 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5361 +148 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5539 +149 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5718 +151 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5898 +151 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6080 +153 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6263 +155 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6446 +155 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6631 +157 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6817 +159 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7003 +159 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7190 +160 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7378 +162 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7567 +163 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7757 +165 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7947 +166 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8137 +167 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8329 +169 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8521 +170 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8713 +171 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9099 +173 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9486 +175 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14 | TOTAL PUT 14 3048 +14
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 64 7665 +56
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 7010 -217 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6915 -216 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6821 -215 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6727 -214 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6633 -213 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6539 -213 24 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6446 -212 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6353 -212 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6261 -211 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6169 -210 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6078 -209 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5987 -208 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5896 -207 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5806 -206 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5716 -205 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5627 -204 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5539 -203 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5451 -202 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5363 -201 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5276 -200 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5190 -199 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5104 -198 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5019 -196 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4935 -194 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4851 -193 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4768 -192 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4685 -191 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4603 -190 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4522 -188 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4442 -186 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4362 -185 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4283 -183 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4205 -182 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4127 -180 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4051 -178 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3975 -176 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3899 -176 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3825 -173 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3751 -172 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3679 -170 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3607 -168 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3535 -167 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3465 -165 23 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3395 -163 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3327 -161 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3259 -159 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3192 -157 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3126 -155 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3060 -154 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2996 -151 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2932 -150 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2870 -147 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2808 -146 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2747 -144 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2687 -142 23 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2628 -139 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2569 -138 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2512 -136 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2455 -134 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2400 -131 23 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2345 -130 23 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2291 -128 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2211 -153 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2158 -172 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2113 -163 23 0 | 1956 1956 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2012 -148 23 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1917 -162 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1828 -147 23 0 | 2049 2037 0 14 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1742 -134 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1657 -133 23 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1580 -124 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1503 -118 23 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1431 -112 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1364 -105 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1299 -126 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1238 -103 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1180 -114 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1124 -105 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1072 -100 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1022 -95 24 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 974 -92 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 929 -86 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 883 -84 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 812 -108 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 769 -98 23 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 729 -96 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 690 -96 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 653 -96 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 618 -95 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 584 -95 24 0 | 1295 687 0 5 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 553 -93 24 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 523 -93 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 494 -92 24 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 467 -91 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 441 -91 24 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 417 -90 24 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 394 -88 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 372 -88 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 351 -87 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 332 -85 24 0 | 471 371 0 20 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 313 -85 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 295 -84 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 279 -82 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 263 -81 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 248 -80 24 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 234 -79 24 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 221 -77 24 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 208 -77 24 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 197 -74 24 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 185 -74 24 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 175 -72 24 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 155 -70 24 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 138 -67 24 0 | 246 216 0 9 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 207 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 62 +8 24 0 | 275 126 0 59 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 67 +9 24 0 | 160 151 0 3 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 73 +10 24 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 79 +11 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 85 +12 24 0 | 186 170 0 13 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 91 +12 24 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 98 +13 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 105 +13 24 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 113 +14 24 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 121 +15 24 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 130 +16 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 139 +17 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 148 +18 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 158 +19 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 168 +20 24 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 179 +21 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 191 +22 24 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 203 +23 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 215 +24 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 228 +25 24 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 242 +26 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 256 +27 24 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 271 +29 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 287 +31 24 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 303 +32 24 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 320 +33 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 337 +34 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 355 +35 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 374 +37 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 394 +39 24 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 414 +40 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 435 +42 24 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 457 +43 24 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 479 +45 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 503 +47 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 527 +49 24 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 551 +49 23 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 577 +52 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 603 +53 23 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 631 +55 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 659 +57 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 687 +58 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 717 +60 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 747 +62 23 0 | 830 509 0 16 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 779 +64 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 811 +66 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 844 +68 23 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 878 +70 23 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 912 +71 23 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 948 +74 23 0 | 1269 1160 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 984 +75 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1037 +93 24 0 | 750 750 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1076 +90 24 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1112 +78 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1153 +84 24 0 | 1188 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1192 +86 23 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1231 +89 23 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1275 +95 23 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1316 +100 23 0 | 1118 1118 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1362 +103 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1404 +101 23 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1453 +110 23 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1497 +111 23 0 | 1398 1398 0 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1547 +116 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1596 +123 23 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1697 +134 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1802 +141 23 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1912 +147 23 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2025 +153 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2142 +158 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2256 +144 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2382 +156 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2511 +161 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2624 +146 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2756 +125 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2891 +125 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3029 +126 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3169 +125 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3312 +126 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3458 +126 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3606 +126 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3756 +126 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3909 +127 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4064 +127 23 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4221 +127 23 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4381 +129 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4542 +129 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4705 +129 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4870 +130 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5036 +130 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5205 +132 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5375 +132 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5546 +133 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5719 +134 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5893 +134 24 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6069 +135 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6246 +137 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6424 +137 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6603 +138 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6784 +140 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6965 +140 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7147 +141 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7331 +143 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7515 +144 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7700 +145 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7886 +146 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8073 +148 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8260 +148 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8449 +151 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8637 +151 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8827 +153 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9207 +155 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9590 +158 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 236 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 443 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 C 0 0 0 0 0 | 0 0 0 9101 -225 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8905 -224 24 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8710 -223 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8515 -223 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8321 -222 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8128 -222 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7936 -221 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7745 -220 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7555 -219 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7367 -217 23 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7179 -217 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6994 -214 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6809 -214 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6626 -212 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6445 -211 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6266 -209 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6089 -207 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5914 -205 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5741 -203 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5570 -200 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5401 -199 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5235 -196 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5071 -194 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4910 -191 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4751 -189 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4596 -185 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4442 -183 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4292 -180 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4145 -177 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4000 -174 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3859 -170 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3721 -167 23 0 | 4407 4407 0 15 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3585 -164 23 0 | 5230 2600 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3453 -161 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3324 -157 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3198 -154 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3075 -151 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2956 -146 23 0 | 2100 2100 0 5 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2818 -165 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2703 -168 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2592 -165 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2485 -160 22 0 | 3770 710 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2382 -155 22 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2186 -146 22 0 | 2500 1033 0 2 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2005 -136 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1837 -127 23 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1684 -117 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1544 -108 23 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1415 -101 23 0 | 340 243 0 154 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1298 -93 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1184 -77 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1080 -71 23 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 983 -67 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 895 -61 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 814 -57 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 740 -52 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 672 -48 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 610 -45 23 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 553 -41 23 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 502 -38 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 455 -35 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 412 -32 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 374 -29 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 339 -26 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 307 -24 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 278 -22 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 251 -21 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 228 -18 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 206 -17 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 187 -15 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 169 -14 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 153 -13 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 139 -11 24 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 125 -11 24 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 114 -10 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 103 -9 24 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 93 -9 24 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 85 -7 24 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 77 -7 24 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 69 -7 24 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 63 -6 24 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 57 -5 24 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 52 -5 24 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 47 -4 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 43 -4 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 39 -3 24 0 | 10 10 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 280 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 19 +2 24 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 23 +3 24 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 28 +4 24 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 33 +4 23 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 39 +5 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 46 +5 23 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 54 +6 23 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 63 +7 23 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 73 +8 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 85 +10 23 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 97 +10 23 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 112 +13 23 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 127 +13 23 0 | 228 212 0 201 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 144 +15 23 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 163 +16 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 184 +18 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 207 +20 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 232 +22 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 259 +24 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 288 +27 23 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 319 +28 23 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 353 +31 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 389 +33 23 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 428 +36 23 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 469 +38 23 0 | 897 427 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 514 +42 23 0 | 0 0 0 504 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 560 +44 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 610 +47 23 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 663 +50 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 718 +53 23 0 | 616 587 0 748 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 777 +57 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 839 +60 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 903 +63 23 0 | 584 527 0 300 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 971 +66 23 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1042 +70 23 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1116 +73 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1193 +76 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1274 +81 23 0 | 0 0 0 100 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1369 +95 23 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1455 +94 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1544 +98 23 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1637 +103 23 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1734 +109 23 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1937 +117 23 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2156 +128 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2389 +140 23 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2636 +148 23 0 | 2260 2218 0 70 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2896 +157 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3168 +165 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3416 +138 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3702 +150 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3998 +156 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4301 +160 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4613 +166 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4932 +170 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5258 +175 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5590 +179 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5928 +182 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6271 +186 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6620 +189 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6973 +192 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7330 +195 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7692 +198 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8057 +201 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8425 +203 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8796 +205 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9169 +206 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9546 +209 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9924 +210 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10305 +212 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10687 +213 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11071 +214 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11457 +216 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11843 +216 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12232 +217 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12621 +218 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13011 +218 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13403 +220 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13795 +220 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14187 +220 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14581 +221 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14975 +222 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15370 +222 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15765 +223 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16161 +223 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16557 +224 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2103 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2383 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 8703 -218 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8514 -217 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8326 -216 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8139 -215 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7954 -214 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7770 -212 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7587 -211 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7406 -210 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7227 -208 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7049 -207 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6874 -205 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6700 -203 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6528 -201 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6358 -199 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6190 -198 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6025 -195 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5862 -192 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5700 -191 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5542 -188 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5385 -186 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5232 -183 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5080 -181 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4932 -178 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4785 -176 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4642 -173 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4501 -170 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4362 -168 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4227 -164 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4094 -161 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3964 -158 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3837 -155 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3712 -152 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3590 -150 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3471 -146 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3355 -143 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3241 -140 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3100 -167 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2991 -168 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2885 -164 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2782 -159 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2682 -155 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2491 -148 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2314 -137 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2148 -129 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1994 -121 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1850 -115 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1718 -107 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1622 -73 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1504 -80 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1395 -75 23 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1293 -71 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1198 -67 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1110 -62 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1028 -58 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 951 -55 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 881 -51 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 815 -48 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 754 -45 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 698 -42 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 646 -39 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 597 -37 23 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 73 +8 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 84 +9 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 96 +10 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 109 +11 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 124 +12 23 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 140 +14 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 157 +15 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 176 +16 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 197 +18 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 219 +19 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 244 +21 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 270 +23 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 298 +25 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 328 +27 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 360 +28 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 395 +31 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 432 +34 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 470 +35 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 512 +38 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 555 +40 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 602 +43 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 650 +45 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 702 +48 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 755 +50 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 812 +53 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 871 +56 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 932 +58 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 997 +62 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1064 +65 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1134 +68 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1207 +71 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1282 +74 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1360 +76 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1441 +80 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1525 +83 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1611 +86 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1721 +110 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1811 +100 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1905 +104 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2003 +109 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2103 +113 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2313 +122 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2536 +131 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2770 +138 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3016 +146 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3273 +154 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3541 +162 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3792 +141 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4074 +146 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4365 +151 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4663 +155 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4968 +159 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5280 +164 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5598 +168 23 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5921 +171 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6251 +175 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6585 +178 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6924 +181 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7268 +184 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7616 +187 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7967 +189 23 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 9061 -215 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8882 -215 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8704 -214 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8528 -213 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8352 -213 27 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8179 -211 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8006 -211 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7835 -210 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7665 -209 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7497 -207 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7330 -207 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7165 -205 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7001 -204 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6839 -203 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6678 -202 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6519 -201 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6362 -199 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6207 -197 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6053 -196 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5901 -194 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5750 -193 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5602 -191 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5455 -190 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5310 -188 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5167 -187 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5026 -185 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4887 -183 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4750 -180 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4614 -179 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4481 -177 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4349 -175 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4220 -173 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4093 -170 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3967 -169 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3844 -167 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3723 -164 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3604 -162 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3487 -159 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3372 -157 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3259 -155 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3148 -153 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3040 -150 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2933 -148 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2727 -142 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2539 -127 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2359 -123 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2188 -118 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2026 -112 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1872 -107 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1726 -102 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1589 -96 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1459 -91 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1337 -86 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1222 -81 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1115 -76 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1014 -72 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 920 -68 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 833 -63 20 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 752 -59 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 678 -54 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 608 -51 19 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 545 -46 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 486 -43 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 433 -39 19 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 384 -36 19 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 339 -33 19 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 299 -30 19 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 263 -27 18 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 230 -24 18 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 200 -22 18 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 174 -19 18 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 150 -18 18 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 129 -16 18 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 111 -14 17 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 95 -12 17 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 80 -11 17 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 68 -9 17 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 57 -8 17 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 48 -7 17 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 40 -6 16 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 33 -5 16 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 27 -4 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 0 248 +9 28 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 269 +9 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 291 +10 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 315 +11 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 339 +11 27 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 366 +13 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 393 +13 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 422 +14 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 452 +15 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 484 +17 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 517 +17 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 552 +19 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 588 +20 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 626 +21 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 665 +22 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 706 +23 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 749 +25 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 794 +27 25 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 840 +28 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 888 +30 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 937 +31 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 989 +33 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1042 +34 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1097 +36 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1154 +37 25 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1213 +39 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1274 +41 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1337 +44 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1401 +45 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1468 +47 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1536 +49 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1607 +51 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1680 +54 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1754 +55 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1831 +57 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1910 +60 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1991 +62 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2074 +65 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2159 +67 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2246 +69 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2335 +71 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2427 +74 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2520 +76 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2714 +82 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2926 +97 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3146 +101 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3375 +106 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3613 +112 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3859 +117 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4113 +122 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4376 +128 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4646 +133 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4924 +138 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5209 +143 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5502 +148 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5801 +152 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6107 +156 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6420 +161 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6739 +165 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7065 +170 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7395 +173 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7732 +178 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8073 +181 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8420 +185 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8771 +188 19 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9126 +191 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9486 +194 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9850 +197 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10217 +200 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10587 +202 18 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10961 +205 18 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11337 +206 18 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11716 +208 18 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12098 +210 17 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12482 +212 17 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12867 +213 17 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13255 +215 17 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13644 +216 17 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14035 +217 17 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14427 +218 16 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14820 +219 16 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15214 +220 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 9249 -198 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9081 -196 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8914 -195 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8749 -193 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8585 -192 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8422 -191 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8261 -189 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8101 -187 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7942 -186 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7785 -184 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7629 -182 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7474 -181 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7322 -179 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7170 -177 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7020 -175 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6871 -174 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6724 -172 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6579 -170 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6435 -168 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6292 -166 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6151 -164 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6012 -162 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5874 -160 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5737 -159 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5603 -156 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5470 -154 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5338 -152 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5208 -150 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5080 -148 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4953 -146 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4828 -144 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4705 -141 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4583 -139 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4463 -137 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4344 -135 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4228 -132 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4113 -130 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3999 -128 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3887 -126 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3777 -124 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3669 -121 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3563 -118 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3458 -116 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3253 -112 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3067 -107 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2887 -103 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2715 -99 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2550 -94 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2391 -90 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2239 -86 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2094 -81 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1956 -77 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1823 -73 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1697 -69 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1577 -65 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1463 -62 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1355 -58 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1253 -54 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1157 -50 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1065 -48 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 979 -44 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 898 -42 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 823 -38 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 0 490 +25 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 522 +27 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 555 +28 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 590 +30 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 626 +31 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 663 +32 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 702 +34 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 742 +36 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 783 +37 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 826 +39 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 870 +41 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 915 +42 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 963 +44 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1011 +46 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1061 +48 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1112 +49 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1165 +51 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1220 +53 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1276 +55 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1333 +57 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1392 +59 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1453 +61 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1515 +63 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1578 +64 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1644 +67 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1711 +69 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1779 +71 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1849 +73 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1921 +75 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1994 +77 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2069 +79 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2146 +82 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2224 +84 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2304 +86 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2385 +88 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2469 +91 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2554 +93 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2640 +95 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2728 +97 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2818 +99 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2910 +102 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3004 +105 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3099 +107 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3294 +111 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3508 +116 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3728 +120 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3956 +124 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4191 +129 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4432 +133 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4680 +137 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4935 +142 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5197 +146 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5464 +150 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5738 +154 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6018 +158 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6304 +161 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6596 +165 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6894 +169 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7198 +173 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7506 +175 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7820 +179 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8139 +181 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8464 +185 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 9156 -189 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8999 -187 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8843 -186 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8689 -184 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8536 -182 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8384 -181 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8233 -179 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8084 -177 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7936 -176 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7789 -174 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7643 -173 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7499 -171 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7356 -170 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7215 -167 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7075 -166 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6936 -164 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6798 -163 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6662 -161 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6528 -158 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6394 -157 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6262 -155 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6131 -153 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6002 -151 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5874 -149 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5747 -148 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5622 -145 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5498 -144 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5376 -141 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5254 -140 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5135 -137 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5016 -136 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4900 -133 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4784 -132 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4670 -130 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4557 -128 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4446 -126 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4336 -124 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4228 -121 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4121 -119 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4015 -118 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3911 -116 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3707 -112 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3522 -108 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3343 -104 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3170 -100 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3003 -96 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2842 -91 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2686 -88 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2536 -84 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2392 -80 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2253 -76 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2120 -73 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1992 -69 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1869 -66 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1751 -63 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1639 -59 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1532 -56 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1429 -53 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1332 -49 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1239 -47 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1150 -44 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 0 823 +34 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 866 +36 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 910 +37 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 956 +39 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1003 +41 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1051 +42 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1100 +44 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1151 +46 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1203 +47 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1256 +49 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1310 +50 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1366 +52 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1423 +53 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1482 +56 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1542 +57 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1603 +59 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1665 +60 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1729 +62 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1795 +65 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1861 +66 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1929 +68 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1998 +70 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2069 +72 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2141 +74 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2214 +75 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2289 +78 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2365 +79 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2443 +82 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2521 +83 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2602 +86 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2683 +87 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2767 +90 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2851 +91 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2937 +93 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3024 +95 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3113 +97 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3203 +99 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3295 +102 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3388 +104 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3482 +105 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3578 +107 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3774 +111 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3989 +115 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4210 +119 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4437 +123 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4670 +127 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4909 +132 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5153 +135 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5403 +139 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5659 +143 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5920 +147 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6187 +150 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6459 +154 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6736 +157 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7018 +160 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7306 +164 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7599 +167 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7896 +170 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8199 +174 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8506 +176 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8817 +179 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 8500 -174 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8357 -172 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8215 -171 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8074 -169 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7934 -168 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7796 -166 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7659 -164 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7523 -162 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7388 -161 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7254 -160 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7121 -158 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6990 -156 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6860 -155 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6731 -153 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6603 -151 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6477 -149 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6352 -147 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6227 -146 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6105 -143 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5983 -142 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5862 -141 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5743 -139 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5625 -137 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5508 -135 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5392 -133 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5278 -131 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5165 -129 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5053 -127 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4942 -126 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4832 -124 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4724 -122 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4617 -120 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4511 -118 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4406 -117 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4303 -114 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4100 -111 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3916 -107 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3738 -103 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3565 -100 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3397 -96 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3234 -92 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3076 -89 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2923 -86 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2775 -82 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2632 -79 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2494 -75 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2360 -73 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2232 -69 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2108 -66 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1988 -63 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1873 -60 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1763 -57 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1657 -54 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1555 -51 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1458 -48 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 1404 +49 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1461 +51 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1519 +52 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1578 +54 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1638 +55 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1700 +57 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1763 +59 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1827 +61 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1892 +62 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1958 +63 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2025 +65 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2094 +67 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2164 +68 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2235 +70 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2307 +72 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2381 +74 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2456 +76 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2531 +77 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2609 +80 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2687 +81 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2766 +82 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2847 +84 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2929 +86 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3012 +88 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3096 +90 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3182 +92 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3269 +94 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3357 +96 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3446 +97 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3536 +99 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3628 +101 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3721 +103 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3815 +105 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3910 +106 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4007 +109 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4204 +112 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4420 +116 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4642 +120 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4869 +123 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5101 +127 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5338 +131 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5580 +134 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5827 +137 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6079 +141 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6336 +144 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6598 +148 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6864 +150 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7136 +154 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7412 +157 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7692 +160 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7977 +163 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8267 +166 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8561 +169 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8859 +172 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9162 +175 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 0.64
MARKET TOTAL 13322 141444 +1044
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED