HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P OCT-24 20400 2974 0 0 46 1 872 -15
C OCT-24 20600 2825 0 0 502 1 1300 -232
C OCT-24 20800 2630 0 0 333 1 1410 -113
C OCT-24 21000 2086 0 0 191 1 1341 -50
P OCT-24 20600 1941 0 0 234 8 0 -49
C OCT-24 20400 1353 0 0 684 1 833 -405
C OCT-24 21200 1138 0 0 102 1 799 -20
C OCT-24 21400 908 0 0 52 1 832 -8
P OCT-24 20800 785 0 0 431 28 0 -131
P OCT-24 20200 705 0 0 9 1 886 -4
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 OCT 2024, TUESDAY 30 OCT 2024, WEDNESDAY
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 0 -8789 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 0 -8689 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 0 -8589 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 0 -8489 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 0 -8389 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 0 -8289 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 0 -8189 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 0 -8089 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 0 -7989 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 0 -7889 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 0 -7789 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 0 -7689 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 0 -7589 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 0 -7489 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 0 -7389 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 0 -7289 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 0 -7189 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 0 -7089 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 0 -6989 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 0 -6889 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 0 -6789 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 0 -6689 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 0 -6589 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 0 -6489 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 0 -6389 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 0 -6289 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 0 -6189 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 0 -6089 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 0 -5989 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 0 -5889 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 0 -5789 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 0 -5689 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 0 -5589 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 0 -5489 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 0 -5389 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 0 -5289 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 0 -5189 0 0 | 4165 2094 0 0 -3
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 0 -5089 0 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 0 -4989 0 0 | 5120 2200 0 0 -1
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 0 -4889 0 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 0 -4789 0 0 | 1400 1400 0 0 -1
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 0 -4689 0 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 0 -4589 0 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 0 -4489 0 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 0 -4389 0 0 | 1390 1390 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 0 -4289 0 0 | 5431 810 0 0 -1
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 0 -4189 0 0 | 5320 670 0 0 -1
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 0 -4089 0 0 | 937 702 0 0 -35
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 0 -3989 0 0 | 5700 553 0 0 -17
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 0 -3889 0 0 | 1468 500 0 0 -215
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 0 -3789 0 0 | 4325 452 0 0 -104
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 0 -3689 0 0 | 6086 397 0 0 -10
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 0 -3589 0 0 | 5120 371 0 0 -18
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 0 -3489 0 0 | 2728 310 0 0 -33
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 0 -3389 0 0 | 5500 275 0 0 -98
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 0 -3289 0 0 | 5600 245 0 0 -129
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 0 -3189 0 0 | 4050 245 0 0 -130
OCT-24 17700 C 0 0 0 0 0 | 2970 2970 2900 0 -3089 0 2 | 4800 191 2 0 -65
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 0 -2989 0 0 | 4750 162 0 0 -301
OCT-24 17900 C 0 0 0 0 0 | 2501 2501 2501 0 -2889 0 1 | 2561 166 1 0 -67
OCT-24 18000 C 0 0 0 0 0 | 0 0 0 0 -2789 0 0 | 4647 125 0 0 -95
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 0 -2689 0 0 | 4995 110 0 0 -54
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 0 -2589 0 0 | 4920 95 0 0 -136
OCT-24 18300 C 0 0 0 0 0 | 2170 2170 2091 0 -2489 0 9 | 4861 82 9 0 -205
OCT-24 18400 C 0 0 0 0 0 | 0 0 0 0 -2389 0 0 | 4292 69 0 0 -181
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 0 -2289 0 0 | 4050 60 0 0 -166
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 0 -2189 0 0 | 4039 53 0 0 -209
OCT-24 18700 C 2050 2050 2050 2050 2 | 0 0 0 0 -2089 0 0 | 4412 45 2 0 -80
OCT-24 18800 C 0 0 0 0 0 | 1880 1880 1880 0 -1989 0 1 | 3914 38 1 0 -90
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 0 -1889 0 0 | 3792 34 0 0 -32
OCT-24 19000 C 0 0 0 0 0 | 1600 1600 1600 0 -1789 0 1 | 4260 29 1 0 -619
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 0 -1689 0 0 | 4114 25 0 0 -116
OCT-24 19200 C 0 0 0 0 0 | 1375 1375 1375 0 -1589 0 2 | 4100 23 2 0 -179
OCT-24 19300 C 0 0 0 0 0 | 1250 1250 1250 0 -1489 0 1 | 3832 19 1 0 -246
OCT-24 19400 C 0 0 0 0 0 | 0 0 0 0 -1389 0 0 | 3140 16 0 0 -317
OCT-24 19500 C 0 0 0 0 0 | 1000 1000 1000 0 -1289 0 1 | 3785 14 1 0 -134
OCT-24 19600 C 0 0 0 0 0 | 949 949 949 0 -1189 0 1 | 3604 12 1 0 -152
OCT-24 19700 C 1010 1075 1010 1050 3 | 672 672 672 0 -1089 0 1 | 3321 10 4 0 -222
OCT-24 19800 C 0 0 0 0 0 | 599 599 599 0 -989 0 6 | 3547 9 6 0 -370
OCT-24 19900 C 0 0 0 0 0 | 503 508 503 0 -889 0 12 | 3311 8 12 0 -136
OCT-24 20000 C 1010 1070 800 800 7 | 505 505 378 0 -790 0 3 | 3400 6 10 0 -444
OCT-24 20200 C 822 822 527 527 7 | 390 437 166 0 -593 0 86 | 3020 5 93 0 -373
OCT-24 20400 C 600 684 328 328 11 | 205 255 1 0 -405 0 1342 | 2878 1 1353 833 +334
OCT-24 20600 C 290 502 145 145 178 | 148 148 1 0 -232 0 2647 | 2770 1 2825 1300 +724
OCT-24 20800 C 108 333 62 73 594 | 60 68 1 0 -113 0 2036 | 2592 1 2630 1410 +379
OCT-24 21000 C 42 191 29 39 1288 | 23 26 1 0 -50 0 798 | 2401 1 2086 1341 +187
OCT-24 21200 C 16 102 13 14 739 | 11 11 1 0 -20 0 399 | 2507 1 1138 799 +153
OCT-24 21400 C 7 52 6 7 686 | 4 4 1 0 -8 0 222 | 2088 1 908 832 +188
OCT-24 21600 C 5 29 3 3 313 | 1 2 1 0 -3 0 54 | 1920 1 367 755 +119
OCT-24 21800 C 11 16 3 3 128 | 1 1 1 0 -2 0 43 | 1871 1 171 717 +31
OCT-24 22000 C 5 9 1 2 96 | 1 1 1 0 -1 0 7 | 1799 1 103 1092 +26
OCT-24 22200 C 3 8 2 2 23 | 0 0 0 0 -1 0 0 | 1595 1 23 589 -3
OCT-24 22400 C 5 5 3 3 17 | 1 1 1 0 -1 0 3 | 1480 1 20 577 -1
OCT-24 22600 C 1 4 1 1 27 | 0 0 0 0 -1 0 0 | 1340 1 27 1042 -4
OCT-24 22800 C 1 2 1 1 19 | 1 1 1 0 -1 0 6 | 1247 1 25 872 +9
OCT-24 23000 C 1 1 1 1 20 | 1 1 1 0 -1 0 32 | 1171 1 52 660 +4
OCT-24 23200 C 1 1 1 1 106 | 0 0 0 0 -1 0 0 | 1100 1 106 463 +73
OCT-24 23400 C 1 1 1 1 166 | 0 0 0 0 -1 0 0 | 1010 1 166 383 -40
OCT-24 23600 C 1 1 1 1 203 | 0 0 0 0 -1 0 0 | 922 1 203 525 +18
OCT-24 23800 C 1 1 1 1 13 | 1 1 1 0 -1 0 1 | 850 1 14 232 +2
OCT-24 24000 C 1 1 1 1 6 | 0 0 0 0 -1 0 0 | 793 1 6 501 -4
OCT-24 24200 C 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 708 1 1 577 0
OCT-24 24400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 670 1 0 229 0
OCT-24 24600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 605 1 0 208 0
OCT-24 24800 C 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 567 1 1 222 0
OCT-24 25000 C 0 0 0 0 0 | 1 1 1 0 -1 0 40 | 531 1 40 583 0
OCT-24 25200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 488 1 0 317 -2
OCT-24 25400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 442 2 0 144 0
OCT-24 25600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 410 1 0 106 0
OCT-24 25800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 386 1 0 156 0
OCT-24 26000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 358 1 0 344 0
OCT-24 26200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 333 3 0 132 0
OCT-24 26400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 300 1 0 284 0
OCT-24 26600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 286 2 0 129 0
OCT-24 26800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 245 1 0 144 0
OCT-24 27000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 242 1 0 365 0
OCT-24 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 211 2 0 170 0
OCT-24 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 209 1 0 103 0
OCT-24 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 188 2 0 105 0
OCT-24 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 174 1 0 72 0
OCT-24 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 164 1 0 133 -1
OCT-24 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 135 2 0 58 0
OCT-24 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 127 1 0 39 0
OCT-24 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 129 1 0 46 0
OCT-24 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 97 1 0 41 0
OCT-24 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 100 1 0 135 0
OCT-24 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 104 5 0 59 0
OCT-24 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 73 3 0 34 0
OCT-24 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 88 3 0 36 0
OCT-24 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 61 1 0 44 0
OCT-24 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 71 1 0 410 0
TOTAL CALL 4654 | TOTAL CALL 7757 | TOTAL CALL 12411 20348 -3593
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 0 -1 0 0 | 19 1 0 106 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 8 0 1 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 1 0 4 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 21 1 0 8 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 1 0 62 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 2 0 8 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 5 0 2 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 27 2 0 90 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 4 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 35 2 0 176 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 2 0 37 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 23 2 0 77 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 2 0 16 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 2 0 20 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 28 2 0 221 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 35 2 0 44 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 35 3 0 120 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 38 2 0 28 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 77 3 0 103 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 24 1 0 25 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 83 1 0 125 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 105 2 0 64 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 59 3 0 62 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 173 2 0 106 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 137 2 0 247 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 192 2 0 126 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 108 1 0 121 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 111 1 0 88 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 240 3 0 258 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 224 3 0 243 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 307 3 0 250 0
OCT-24 15300 P 1 1 1 1 4 | 0 0 0 0 -1 0 0 | 327 1 4 81 -4
OCT-24 15400 P 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 353 1 1 119 -1
OCT-24 15500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 365 1 0 90 0
OCT-24 15600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 382 1 0 103 0
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 423 1 0 89 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 408 1 0 287 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 287 1 0 240 0
OCT-24 16000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 537 1 0 880 0
OCT-24 16100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 416 1 0 312 0
OCT-24 16200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 425 9 0 693 0
OCT-24 16300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 511 1 0 473 0
OCT-24 16400 P 0 0 0 0 0 | 1 1 1 0 -1 0 8 | 633 1 8 331 -8
OCT-24 16500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 730 3 0 248 0
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 582 1 0 201 0
OCT-24 16700 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 843 1 1 165 -1
OCT-24 16800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 839 2 0 494 0
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 835 1 0 200 0
OCT-24 17000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 833 1 0 539 0
OCT-24 17100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 953 1 0 504 0
OCT-24 17200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 950 1 0 442 0
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 748 1 0 157 0
OCT-24 17400 P 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 806 1 1 327 0
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 799 1 0 911 0
OCT-24 17600 P 0 0 0 0 0 | 1 1 1 0 -1 0 4 | 739 1 4 376 0
OCT-24 17700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1280 1 0 361 0
OCT-24 17800 P 0 0 0 0 0 | 1 1 1 0 -1 0 4 | 1551 1 4 352 0
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 662 1 0 257 0
OCT-24 18000 P 1 1 1 1 2 | 1 1 1 0 -1 0 4 | 1348 1 6 801 0
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 720 1 0 80 0
OCT-24 18200 P 0 0 0 0 0 | 1 1 1 0 -1 0 4 | 950 1 4 637 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 994 1 0 238 0
OCT-24 18400 P 1 1 1 1 2 | 1 1 1 0 -1 0 3 | 1901 1 5 515 -2
OCT-24 18500 P 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 920 1 2 393 -2
OCT-24 18600 P 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 1252 1 1 248 -2
OCT-24 18700 P 1 1 1 1 6 | 0 0 0 0 -1 0 0 | 1635 1 6 142 -3
OCT-24 18800 P 1 1 1 1 30 | 1 1 1 0 -1 0 1 | 1500 1 31 402 -4
OCT-24 18900 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 865 1 1 270 0
OCT-24 19000 P 1 1 1 1 2 | 1 1 1 0 -1 0 2 | 1765 1 4 1113 0
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 505 1 0 340 0
OCT-24 19200 P 0 0 0 0 0 | 1 1 1 0 -1 0 70 | 1145 1 70 455 0
OCT-24 19300 P 1 1 1 1 7 | 0 0 0 0 -1 0 0 | 1100 1 7 364 0
OCT-24 19400 P 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 1879 1 1 436 +1
OCT-24 19500 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 890 1 1 491 0
OCT-24 19600 P 0 0 0 0 0 | 1 1 1 0 -1 0 7 | 2070 1 7 454 0
OCT-24 19700 P 1 1 1 1 3 | 1 1 1 0 -1 0 24 | 730 1 27 428 +1
OCT-24 19800 P 2 2 1 1 11 | 1 1 1 0 -1 0 9 | 665 1 20 590 +2
OCT-24 19900 P 1 2 1 2 13 | 1 1 1 0 -1 0 6 | 732 1 19 455 -5
OCT-24 20000 P 2 3 1 3 136 | 1 1 1 0 -1 0 350 | 1000 1 486 1286 +9
OCT-24 20200 P 4 9 1 5 216 | 2 6 1 0 -4 0 489 | 1058 1 705 886 +154
OCT-24 20400 P 10 26 3 9 435 | 10 46 1 0 -15 0 2539 | 2799 1 2974 872 +1
OCT-24 20600 P 35 75 8 56 631 | 49 234 39 0 -49 0 1310 | 1070 8 1941 0 -825
OCT-24 20800 P 85 181 28 142 584 | 177 431 177 0 -131 0 201 | 1200 28 785 0 -463
OCT-24 21000 P 168 343 82 343 648 | 350 618 350 0 -270 0 33 | 4174 82 681 0 -482
OCT-24 21200 P 186 420 179 420 138 | 810 830 792 0 -432 0 10 | 1345 179 148 0 -283
OCT-24 21400 P 0 0 0 0 0 | 886 886 760 0 -638 0 2 | 1440 277 2 0 -203
OCT-24 21600 P 585 850 585 850 6 | 1070 1070 1070 0 -839 0 2 | 1738 330 8 0 -274
OCT-24 21800 P 0 0 0 0 0 | 0 0 0 0 -1043 0 0 | 4327 385 0 0 -216
OCT-24 22000 P 960 960 960 960 1 | 1596 1596 1596 0 -1248 0 20 | 1850 435 21 0 -545
OCT-24 22200 P 1210 1300 1210 1300 2 | 0 0 0 0 -1454 0 0 | 1924 527 2 0 -113
OCT-24 22400 P 1484 1484 1484 1484 1 | 0 0 0 0 -1611 0 0 | 2220 621 1 0 -202
OCT-24 22600 P 1580 1675 1580 1675 2 | 0 0 0 0 -1811 0 0 | 2354 677 2 0 -91
OCT-24 22800 P 0 0 0 0 0 | 0 0 0 0 -2011 0 0 | 2520 764 0 0 -313
OCT-24 23000 P 0 0 0 0 0 | 0 0 0 0 -2211 0 0 | 2911 883 0 0 -48
OCT-24 23200 P 2136 2136 2136 2136 1 | 0 0 0 0 -2411 0 0 | 2700 966 1 0 -145
OCT-24 23400 P 0 0 0 0 0 | 0 0 0 0 -2611 0 0 | 1976 1092 0 0 -21
OCT-24 23600 P 0 0 0 0 0 | 0 0 0 0 -2811 0 0 | 3590 1250 0 0 -15
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 0 -3011 0 0 | 2233 1434 0 0 -19
OCT-24 24000 P 0 0 0 0 0 | 0 0 0 0 -3211 0 0 | 3240 1534 0 0 -25
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 0 -3411 0 0 | 2145 2021 0 0 -2
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 0 -3611 0 0 | 2420 2040 0 0 -4
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 0 -3811 0 0 | 3516 2040 0 0 -2
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 0 -4011 0 0 | 2790 2510 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 0 -4211 0 0 | 4350 2300 0 0 -3
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 0 -4411 0 0 | 0 0 0 0 0
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 0 -4611 0 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 0 -4811 0 0 | 5170 2800 0 0 -1
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 0 -5011 0 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 0 0 0 0 -5211 0 0 | 0 0 0 0 0
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 0 -5411 0 0 | 0 0 0 0 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 0 -5611 0 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 0 -5811 0 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 0 -6011 0 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 0 -6211 0 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 0 -6411 0 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 0 -6611 0 0 | 0 0 0 0 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 0 -6811 0 0 | 0 0 0 0 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 0 -7011 0 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 0 -7211 0 0 | 0 0 0 0 0
OCT-24 28200 P 0 0 0 0 0 | 0 0 0 0 -7411 0 0 | 0 0 0 0 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 0 -7611 0 0 | 0 0 0 0 0
OCT-24 28600 P 0 0 0 0 0 | 0 0 0 0 -7811 0 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 0 -8011 0 0 | 0 0 0 0 0
OCT-24 29000 P 0 0 0 0 0 | 0 0 0 0 -8211 0 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 0 -8411 0 0 | 0 0 0 0 0
OCT-24 29400 P 0 0 0 0 0 | 0 0 0 0 -8611 0 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 0 -8811 0 0 | 0 0 0 0 0
OCT-24 29800 P 0 0 0 0 0 | 0 0 0 0 -9011 0 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 0 -9211 0 0 | 0 0 0 0 0
TOTAL PUT 2887 | TOTAL PUT 5105 | TOTAL PUT 7992 23971 -4159
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 20403 44319 -7752
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 7240 -405 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7140 -405 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7040 -405 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 6940 -405 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 6840 -405 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 6740 -405 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 6640 -405 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 6540 -405 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6440 -405 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6340 -405 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6240 -405 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6140 -405 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6040 -405 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 5940 -405 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 5840 -405 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 5740 -405 0 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 5640 -405 0 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 5540 -405 0 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5440 -405 0 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5340 -405 0 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5240 -405 0 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5141 -404 35 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5041 -404 34 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 4941 -405 34 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 4841 -405 33 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 4741 -405 32 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 4642 -404 34 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 4542 -404 33 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4443 -404 34 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4343 -404 33 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4244 -403 33 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4145 -403 33 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4045 -403 32 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 3947 -402 33 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 3848 -402 33 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 3749 -402 32 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 3651 -401 33 0 | 5435 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 3553 -400 32 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3455 -400 32 0 | 1534 698 0 100 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3358 -398 32 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3261 -397 32 0 | 1392 700 0 9 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3164 -397 32 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3068 -395 32 0 | 900 635 0 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 2973 -393 32 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 2878 -392 32 0 | 4775 414 0 29 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 2783 -391 32 0 | 2999 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 2690 -388 32 0 | 4120 360 0 27 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 2597 -386 32 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 2505 -384 32 0 | 5229 250 0 109 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2414 -381 32 0 | 3668 237 0 48 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2323 -379 32 0 | 3885 221 0 132 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2234 -376 32 0 | 2429 188 0 98 0
NOV-24 18400 C 0 0 0 0 0 | 2350 2350 2106 2146 -373 32 8 | 2892 183 8 117 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2059 -369 32 0 | 4192 157 0 105 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 1933 -406 28 0 | 3300 150 0 243 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 1890 -361 31 0 | 4100 126 0 184 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 1807 -356 31 0 | 4023 117 0 251 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 1725 -290 31 0 | 3939 103 0 261 0
NOV-24 19000 C 1902 1902 1900 1900 2 | 1590 1590 1590 1646 -287 31 2 | 4248 94 4 217 -2
NOV-24 19100 C 1872 1872 1872 1872 2 | 0 0 0 1568 -284 31 0 | 3755 91 2 96 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 1491 -282 31 0 | 2680 76 0 134 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 1417 -278 31 0 | 3686 69 0 141 0
NOV-24 19400 C 0 0 0 0 0 | 1308 1310 1303 1344 -274 31 7 | 3870 62 7 51 +1
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1273 -318 31 0 | 3285 57 0 333 0
NOV-24 19600 C 0 0 0 0 0 | 1150 1166 1150 1168 -302 29 2 | 3150 62 2 578 0
NOV-24 19700 C 0 0 0 0 0 | 1100 1100 1100 1112 -330 30 1 | 3707 47 1 295 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 1049 -280 30 0 | 3661 42 0 275 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 1005 -256 30 0 | 3433 47 0 137 0
NOV-24 20000 C 1376 1376 1376 1376 5 | 898 942 898 940 -255 30 12 | 3488 34 17 598 +11
NOV-24 20200 C 1035 1038 1035 1038 4 | 956 956 781 828 -240 30 10 | 3328 34 14 397 +3
NOV-24 20400 C 1088 1088 920 920 10 | 844 849 667 722 -281 30 249 | 3187 30 259 302 +77
NOV-24 20600 C 0 0 0 0 0 | 758 758 583 634 -258 30 313 | 2972 17 313 494 +210
NOV-24 20800 C 750 943 715 720 27 | 666 689 514 556 -182 31 254 | 2811 21 281 648 +113
NOV-24 21000 C 700 820 633 637 93 | 566 587 445 496 -160 31 107 | 2720 12 200 519 +40
NOV-24 21200 C 720 739 550 550 23 | 535 537 393 430 -152 32 175 | 2070 13 198 492 +55
NOV-24 21400 C 585 650 490 500 13 | 450 462 342 380 -135 32 158 | 1950 11 171 433 +24
NOV-24 21600 C 536 579 432 439 17 | 402 402 300 333 -124 32 461 | 2311 7 478 912 +250
NOV-24 21800 C 445 510 445 483 4 | 350 357 260 293 -110 33 162 | 2069 28 166 502 +76
NOV-24 22000 C 360 461 340 340 113 | 317 317 230 258 -98 33 327 | 1992 21 440 711 +76
NOV-24 22200 C 411 411 297 297 9 | 285 285 206 227 -87 34 99 | 1609 93 108 256 +28
NOV-24 22400 C 285 356 272 272 8 | 236 242 177 200 -77 34 65 | 1444 56 73 278 +18
NOV-24 22600 C 312 320 234 244 18 | 203 208 155 176 -68 35 65 | 1655 55 83 219 +31
NOV-24 22800 C 220 281 201 201 22 | 189 194 137 155 -61 35 183 | 1579 45 205 268 +35
NOV-24 23000 C 200 256 180 180 45 | 158 168 119 137 -53 36 224 | 1416 34 269 387 -29
NOV-24 23200 C 200 220 156 156 9 | 139 147 107 121 -47 36 69 | 1386 61 78 178 +23
NOV-24 23400 C 193 197 147 147 4 | 124 124 94 107 -41 37 131 | 1161 89 135 203 +60
NOV-24 23600 C 170 170 131 131 5 | 102 102 83 94 -37 37 164 | 1199 83 169 530 +91
NOV-24 23800 C 140 151 140 151 4 | 98 98 73 84 -32 38 317 | 1126 72 321 502 +298
NOV-24 24000 C 93 107 93 93 14 | 83 88 65 74 -29 38 66 | 1110 65 80 421 -5
NOV-24 24200 C 112 112 94 94 12 | 70 71 59 66 -25 39 19 | 1019 59 31 73 +8
NOV-24 24400 C 99 109 74 78 19 | 63 63 53 59 -24 39 5 | 935 53 24 115 -2
NOV-24 24600 C 101 101 89 89 7 | 54 59 48 52 -20 39 33 | 915 48 40 143 -1
NOV-24 24800 C 88 88 80 80 2 | 48 50 43 47 -17 40 23 | 747 43 25 386 +4
NOV-24 25000 C 72 81 55 58 34 | 46 46 38 42 -16 40 178 | 749 38 212 660 +124
NOV-24 25200 C 48 48 48 48 1 | 40 41 35 38 -13 41 14 | 710 35 15 84 -3
NOV-24 25400 C 55 60 46 46 4 | 36 36 31 34 -13 41 12 | 670 31 16 101 +7
NOV-24 25600 C 52 52 52 52 2 | 33 33 29 31 -11 42 20 | 690 29 22 104 -1
NOV-24 25800 C 44 49 32 32 3 | 29 30 27 29 -7 42 16 | 551 27 19 61 -2
NOV-24 26000 C 40 45 31 31 5 | 27 27 24 26 -7 43 51 | 608 24 56 132 0
NOV-24 26200 C 30 30 30 30 4 | 24 24 23 24 -7 43 5 | 572 23 9 31 +5
NOV-24 26400 C 36 36 35 35 2 | 21 22 21 22 -6 44 30 | 452 21 32 78 +10
NOV-24 26600 C 0 0 0 0 0 | 21 21 19 20 -4 44 18 | 500 19 18 16 +5
NOV-24 26800 C 0 0 0 0 0 | 19 19 18 18 -4 45 22 | 330 18 22 176 +16
NOV-24 27000 C 28 28 22 22 4 | 18 18 17 16 -4 45 35 | 420 17 39 75 +21
NOV-24 27200 C 0 0 0 0 0 | 15 16 15 15 -3 46 7 | 202 15 7 22 +4
NOV-24 27400 C 0 0 0 0 0 | 15 15 14 13 -3 46 12 | 348 14 12 20 -7
NOV-24 27600 C 18 20 18 20 4 | 13 14 13 12 -3 46 8 | 313 13 12 17 +4
NOV-24 27800 C 0 0 0 0 0 | 0 0 0 11 -2 47 0 | 343 15 0 49 0
NOV-24 28000 C 0 0 0 0 0 | 13 13 12 10 -2 47 22 | 313 12 22 84 +21
NOV-24 28200 C 0 0 0 0 0 | 11 12 11 9 -2 47 32 | 273 11 32 29 +13
NOV-24 28400 C 0 0 0 0 0 | 11 11 11 8 -2 47 1 | 128 10 1 15 0
NOV-24 28600 C 0 0 0 0 0 | 10 10 10 7 -2 48 1 | 121 10 1 4 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 6 -2 48 0 | 160 20 0 23 0
NOV-24 29000 C 0 0 0 0 0 | 9 9 8 5 -2 47 56 | 221 8 56 64 +28
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 4 -2 47 0 | 210 8 0 22 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 3 -2 47 0 | 202 8 0 18 0
NOV-24 29600 C 0 0 0 0 0 | 7 7 7 2 -2 45 2 | 190 7 2 27 +1
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 1 -2 43 0 | 154 7 0 25 0
NOV-24 30000 C 0 0 0 0 0 | 6 6 6 1 -1 44 6 | 159 6 6 80 +6
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 45 7 0 30 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 40 9 0 26 0
NOV-24 30600 C 0 0 0 0 0 | 5 5 5 1 0 46 1 | 18 5 1 14 +1
NOV-24 30800 C 0 0 0 0 0 | 5 5 4 1 0 47 14 | 6 4 14 10 +1
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 29 6 0 10 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 7 6 0 16 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 7 5 0 25 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 6 6 0 3 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 36 6 0 9 0
NOV-24 32000 C 0 0 0 0 0 | 3 3 3 1 0 51 2 | 21 3 2 41 +2
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 22 22 0 1 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 13 3 0 12 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 5 3 0 15 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 3 3 0 1 0
NOV-24 33000 C 3 3 3 3 1 | 0 0 0 1 0 54 0 | 3 3 1 1 +1
NOV-24 33200 C 3 3 3 3 1 | 0 0 0 1 0 55 0 | 15 3 1 27 +1
NOV-24 33400 C 3 3 3 3 1 | 0 0 0 1 0 55 0 | 4 3 1 5 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 3 3 0 7 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 5 5 0 1 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 10 10 0 1 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 27 16 0 21 0
TOTAL CALL 557 | TOTAL CALL 4276 | TOTAL CALL 4833 16328 +1751
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 3 3 3 3 5 | 3 3 3 1 0 52 62 | 33 3 67 326 +1
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 22 4 0 48 0
NOV-24 13400 P 0 0 0 0 0 | 4 4 3 1 0 50 51 | 23 3 51 63 +44
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 70 6 0 20 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 24 8 0 11 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 76 7 0 14 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 31 11 0 1 0
NOV-24 14000 P 0 0 0 0 0 | 5 6 5 1 0 45 15 | 68 5 15 70 +15
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 104 8 0 9 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 118 14 0 6 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 105 8 0 22 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 140 9 0 61 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 102 6 0 44 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 92 9 0 12 0
NOV-24 14700 P 0 0 0 0 0 | 7 7 7 1 0 40 4 | 120 7 4 40 +4
NOV-24 14800 P 0 0 0 0 0 | 7 8 7 1 0 39 3 | 285 7 3 44 -1
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 119 17 0 24 0
NOV-24 15000 P 0 0 0 0 0 | 9 9 8 1 0 37 14 | 150 8 14 1382 +3
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 141 12 0 35 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 159 14 0 27 0
NOV-24 15300 P 0 0 0 0 0 | 9 10 9 1 0 35 5 | 181 9 5 88 -3
NOV-24 15400 P 0 0 0 0 0 | 9 11 9 1 0 34 8 | 203 9 8 103 0
NOV-24 15500 P 0 0 0 0 0 | 10 10 9 1 0 34 2 | 141 9 2 30 +1
NOV-24 15600 P 0 0 0 0 0 | 11 11 11 1 0 33 1 | 312 11 1 155 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 510 16 0 241 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 401 15 0 199 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 393 25 0 50 0
NOV-24 16000 P 0 0 0 0 0 | 12 15 12 2 +1 32 15 | 417 12 15 156 +2
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 193 15 0 10 0
NOV-24 16200 P 16 16 16 16 1 | 14 15 14 4 +3 33 11 | 400 14 12 231 +10
NOV-24 16300 P 14 14 14 14 1 | 0 0 0 5 +3 33 0 | 436 14 1 90 +1
NOV-24 16400 P 0 0 0 0 0 | 18 18 18 6 +3 33 1 | 435 15 1 66 +1
NOV-24 16500 P 0 0 0 0 0 | 19 20 19 7 +3 33 6 | 718 19 6 58 -6
NOV-24 16600 P 16 19 16 19 2 | 22 22 20 8 +3 33 37 | 750 16 39 81 +33
NOV-24 16700 P 0 0 0 0 0 | 19 23 19 10 +4 33 8 | 808 19 8 45 -3
NOV-24 16800 P 0 0 0 0 0 | 20 20 20 12 +5 33 3 | 550 20 3 229 0
NOV-24 16900 P 0 0 0 0 0 | 25 26 25 14 +5 33 8 | 949 20 8 46 -4
NOV-24 17000 P 23 24 23 24 2 | 23 29 23 16 +6 33 54 | 693 20 56 384 +11
NOV-24 17100 P 0 0 0 0 0 | 31 31 29 18 +6 32 6 | 489 23 6 69 +3
NOV-24 17200 P 0 0 0 0 0 | 34 34 34 22 +8 33 4 | 960 26 4 68 +2
NOV-24 17300 P 0 0 0 0 0 | 30 34 29 25 +9 32 4 | 700 25 4 63 +3
NOV-24 17400 P 0 0 0 0 0 | 28 39 28 29 +10 32 21 | 651 27 21 189 +14
NOV-24 17500 P 37 37 37 37 1 | 36 44 34 34 +12 32 17 | 980 30 18 124 +9
NOV-24 17600 P 39 39 39 39 2 | 45 50 38 39 +13 32 10 | 785 32 12 46 -1
NOV-24 17700 P 40 40 40 40 1 | 43 54 41 45 +15 32 10 | 573 36 11 88 +1
NOV-24 17800 P 44 44 44 44 1 | 46 60 45 51 +17 32 13 | 880 38 14 87 +5
NOV-24 17900 P 51 51 51 51 1 | 52 63 49 59 +20 32 9 | 660 41 10 264 0
NOV-24 18000 P 48 56 48 56 89 | 55 71 54 67 +22 32 61 | 812 48 150 609 +89
NOV-24 18100 P 56 56 56 56 1 | 63 81 63 75 +24 32 13 | 633 52 14 155 +10
NOV-24 18200 P 60 64 59 64 56 | 68 86 66 83 +24 32 22 | 670 56 78 118 +50
NOV-24 18300 P 69 72 69 71 12 | 95 100 88 92 +29 31 20 | 700 63 32 307 +14
NOV-24 18400 P 74 79 74 75 8 | 81 110 80 103 +27 31 54 | 775 70 62 268 +1
NOV-24 18500 P 74 88 71 88 23 | 80 122 80 116 +30 31 50 | 795 71 73 518 -2
NOV-24 18600 P 77 96 74 96 6 | 101 136 99 130 +33 31 57 | 734 74 63 522 +26
NOV-24 18700 P 0 0 0 0 0 | 118 152 114 145 +40 31 49 | 600 92 49 110 +25
NOV-24 18800 P 91 119 91 119 23 | 123 166 120 162 +43 31 96 | 1040 91 119 455 +75
NOV-24 18900 P 111 130 98 130 13 | 140 186 140 180 +52 31 34 | 670 98 47 95 +16
NOV-24 19000 P 114 150 105 144 17 | 148 208 145 200 +57 31 129 | 725 105 146 389 +25
NOV-24 19100 P 120 132 120 132 5 | 175 227 175 221 +62 31 18 | 684 120 23 404 -2
NOV-24 19200 P 150 163 132 163 14 | 191 255 186 244 +66 31 73 | 730 132 87 893 +2
NOV-24 19300 P 158 200 147 200 6 | 215 284 205 268 +69 31 51 | 786 136 57 232 +2
NOV-24 19400 P 186 205 186 205 3 | 228 313 222 295 +78 31 71 | 920 153 74 461 +11
NOV-24 19500 P 192 229 192 229 7 | 259 335 259 324 +85 30 55 | 918 163 62 170 +33
NOV-24 19600 P 225 236 203 236 9 | 272 378 272 353 +91 30 259 | 1140 159 268 605 +236
NOV-24 19700 P 230 230 230 230 1 | 309 414 307 390 +102 30 61 | 765 169 62 149 +26
NOV-24 19800 P 240 325 240 307 7 | 327 449 327 427 +101 30 128 | 858 195 135 314 -5
NOV-24 19900 P 344 344 344 344 1 | 368 494 368 461 +117 30 32 | 830 193 33 142 -1
NOV-24 20000 P 292 390 292 390 29 | 407 535 407 507 +132 31 346 | 830 206 375 1640 -119
NOV-24 20200 P 418 462 356 462 13 | 514 626 475 597 +154 31 54 | 950 255 67 304 -18
NOV-24 20400 P 425 538 425 538 10 | 595 735 568 697 +157 31 290 | 1059 275 300 673 +191
NOV-24 20600 P 515 605 500 605 14 | 634 830 634 811 +190 31 43 | 1030 320 57 283 -15
NOV-24 20800 P 610 610 610 610 1 | 980 980 938 928 +191 31 32 | 1415 368 33 153 +16
NOV-24 21000 P 717 850 717 850 6 | 924 924 924 1059 +203 32 1 | 1320 385 7 298 -4
NOV-24 21200 P 850 850 850 850 1 | 0 0 0 1205 +221 32 0 | 1487 479 1 135 0
NOV-24 21400 P 0 0 0 0 0 | 1329 1352 1329 1372 +253 34 9 | 1579 520 9 202 -2
NOV-24 21600 P 0 0 0 0 0 | 1339 1510 1339 1504 +245 33 3 | 3555 589 3 32 +1
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 1662 +250 33 1 | 2042 678 1 33 0
NOV-24 22000 P 0 0 0 0 0 | 0 0 0 1834 +312 34 0 | 1838 740 0 32 0
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 1994 +315 34 0 | 2140 840 0 74 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 2166 +325 35 0 | 1900 928 0 5 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 2341 +334 35 0 | 2545 980 0 95 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2520 +343 36 0 | 1309 1130 0 14 0
NOV-24 23000 P 0 0 0 0 0 | 2751 2751 2751 2701 +350 36 1 | 2751 1175 1 30 +1
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2884 +356 37 0 | 1355 1355 0 1 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 3070 +362 37 0 | 1505 1458 0 11 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3257 +367 37 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3446 +372 38 0 | 2030 2030 0 2 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3636 +375 38 0 | 3692 3300 0 1 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3828 +379 39 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 4020 +382 39 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4214 +385 40 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4408 +387 40 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4603 +389 41 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4799 +392 41 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4995 +393 41 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 5191 +394 42 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5388 +396 42 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5585 +396 43 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5783 +398 43 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5981 +399 44 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 6179 +399 44 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6377 +400 44 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6576 +401 45 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6774 +401 45 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6973 +401 46 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 7172 +402 46 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7371 +402 47 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7570 +402 47 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7770 +403 48 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7969 +403 48 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 8168 +403 48 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8368 +404 49 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 8567 +404 49 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8767 +404 50 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8966 +404 50 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 9166 +404 51 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 9365 +404 51 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 9565 +404 51 0 | 0 0 0 0 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 9765 +405 52 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 9964 +404 52 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 10164 +404 53 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 10364 +405 53 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 10564 +405 54 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 10764 +405 55 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 10963 +404 54 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 11163 +405 55 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 11363 +405 55 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 11563 +405 56 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 11763 +405 57 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 11963 +405 57 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 12163 +405 58 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 12362 +405 57 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 12562 +405 57 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 12762 +405 58 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 12962 +405 59 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 13162 +405 59 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 13362 +405 60 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 13562 +405 61 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 13762 +405 61 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 13962 +405 62 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 14162 +405 62 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 14362 +405 63 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 14562 +405 64 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 14762 +406 64 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 14962 +406 65 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 15162 +406 65 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 15361 +405 62 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 15561 +405 63 0 | 0 0 0 0 0
TOTAL PUT 392 | TOTAL PUT 2515 | TOTAL PUT 2907 16455 +827
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 7740 32783 +2578
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 10505 -406 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10405 -406 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10305 -406 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10205 -406 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10105 -406 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10005 -406 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9905 -406 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9805 -406 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9705 -406 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9605 -406 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9505 -406 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9405 -406 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9305 -406 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9205 -406 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9105 -406 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9005 -406 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8905 -406 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8705 -406 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8505 -406 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8405 -406 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8305 -406 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8205 -406 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8105 -406 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8005 -406 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7905 -406 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7805 -406 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7705 -406 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7605 -406 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7505 -406 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7405 -406 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7305 -406 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7205 -406 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7105 -406 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7005 -406 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6905 -406 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6805 -406 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6705 -406 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6605 -406 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6505 -406 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6406 -405 31 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6306 -405 30 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6206 -405 30 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6106 -406 29 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6006 -406 28 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5906 -406 28 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5807 -405 29 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5707 -405 29 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5607 -405 28 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5508 -405 29 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5409 -404 29 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5309 -404 29 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5210 -404 29 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5111 -403 29 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5012 -403 29 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4913 -403 29 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4814 -403 29 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4716 -402 29 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4617 -402 28 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4519 -401 28 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4421 -400 28 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4324 -399 29 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4226 -399 28 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4129 -398 28 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4033 -396 28 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3936 -396 28 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3841 -394 28 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3745 -393 28 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3650 -392 28 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3556 -390 28 0 | 4565 673 0 124 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3462 -389 28 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3369 -387 28 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3276 -386 28 0 | 5990 694 0 23 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3185 -383 28 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3094 -380 28 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3003 -379 28 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2914 -376 28 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2825 -374 28 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2738 -370 28 0 | 3710 418 0 33 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2651 -368 28 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2565 -365 28 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2481 -361 28 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2397 -358 28 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2315 -354 28 0 | 2533 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2234 -350 28 0 | 5000 290 0 171 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2154 -347 28 0 | 3380 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2076 -342 28 0 | 2870 203 0 284 0
DEC-24 18800 C 2600 2600 2600 2600 3 | 0 0 0 1999 -338 28 0 | 4200 184 3 522 -3
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1923 -333 28 0 | 2209 175 0 197 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 1849 -328 28 0 | 4490 154 0 1100 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1776 -324 28 0 | 2060 212 0 54 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 1705 -318 28 0 | 4330 131 0 819 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1635 -314 28 0 | 3550 120 0 118 0
DEC-24 19400 C 0 0 0 0 0 | 1610 1610 1610 1567 -308 27 1 | 3200 109 1 51 -1
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 1500 -303 27 0 | 2163 119 0 451 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 1435 -298 27 0 | 3980 92 0 281 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1347 -317 27 0 | 3785 107 0 161 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1286 -262 27 1 | 3455 77 1 240 0
DEC-24 19900 C 0 0 0 0 0 | 1360 1360 1360 1226 -258 27 1 | 2854 84 1 242 -1
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 1177 -245 27 1 | 3620 65 1 680 0
DEC-24 20200 C 0 0 0 0 0 | 1029 1029 1029 1070 -232 27 1 | 3480 65 1 398 +1
DEC-24 20400 C 0 0 0 0 0 | 1084 1084 957 969 -233 27 15 | 3300 63 15 453 -4
DEC-24 20600 C 0 0 0 0 0 | 837 876 837 878 -270 27 33 | 2770 40 33 1400 -24
DEC-24 20800 C 1004 1004 1004 1004 3 | 807 807 758 794 -186 27 3 | 2590 47 6 995 -2
DEC-24 21000 C 936 936 936 936 3 | 809 809 688 719 -167 27 11 | 2870 29 14 550 +3
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 652 -155 28 0 | 2775 26 0 1233 0
DEC-24 21400 C 880 880 880 880 1 | 678 681 555 590 -152 28 27 | 2086 25 28 137 +3
DEC-24 21600 C 0 0 0 0 0 | 528 528 528 536 -131 28 1 | 2583 20 1 192 +1
DEC-24 21800 C 0 0 0 0 0 | 561 561 455 485 -120 29 23 | 1815 16 23 589 +14
DEC-24 22000 C 675 675 568 568 48 | 528 528 412 440 -108 29 41 | 2329 15 89 563 +35
DEC-24 22200 C 0 0 0 0 0 | 426 428 373 399 -98 29 23 | 1972 22 23 243 +15
DEC-24 22400 C 0 0 0 0 0 | 385 387 338 362 -88 29 18 | 2164 16 18 162 +11
DEC-24 22600 C 0 0 0 0 0 | 349 349 318 328 -79 30 10 | 1500 11 10 109 +1
DEC-24 22800 C 0 0 0 0 0 | 323 323 278 297 -71 30 6 | 2073 12 6 253 +1
DEC-24 23000 C 0 0 0 0 0 | 325 325 252 269 -64 30 162 | 1644 6 162 332 +103
DEC-24 23200 C 0 0 0 0 0 | 276 276 231 244 -57 31 210 | 1922 13 210 427 +181
DEC-24 23400 C 0 0 0 0 0 | 241 241 208 221 -51 31 16 | 1220 9 16 52 -6
DEC-24 23600 C 314 316 314 316 2 | 250 250 189 202 -44 31 22 | 1726 10 24 129 -16
DEC-24 23800 C 0 0 0 0 0 | 171 187 171 182 -54 31 9 | 1263 150 9 264 0
DEC-24 24000 C 0 0 0 0 0 | 159 159 152 166 -38 32 10 | 1238 4 10 160 0
DEC-24 24200 C 0 0 0 0 0 | 141 154 141 150 -36 32 8 | 1122 110 8 24 -2
DEC-24 24400 C 0 0 0 0 0 | 131 131 128 137 -32 32 4 | 1074 3 4 86 +4
DEC-24 24600 C 0 0 0 0 0 | 134 134 117 124 -30 33 15 | 1014 89 15 49 -10
DEC-24 24800 C 180 180 180 180 26 | 0 0 0 114 -28 33 0 | 940 6 26 50 -10
DEC-24 25000 C 0 0 0 0 0 | 100 105 100 103 -24 33 7 | 946 76 7 102 -2
DEC-24 25200 C 157 157 131 131 40 | 107 110 91 94 -20 33 10 | 1124 2 50 101 +23
DEC-24 25400 C 134 134 110 110 10 | 0 0 0 87 -17 34 0 | 290 71 10 119 +1
DEC-24 25600 C 0 0 0 0 0 | 75 75 75 79 -15 34 1 | 736 4 1 140 0
DEC-24 25800 C 0 0 0 0 0 | 0 0 0 74 -10 34 0 | 723 78 0 19 0
DEC-24 26000 C 0 0 0 0 0 | 73 73 61 68 -9 35 102 | 690 1 102 329 +21
DEC-24 26200 C 0 0 0 0 0 | 66 66 66 63 -7 35 1 | 603 53 1 22 0
DEC-24 26400 C 85 85 77 77 6 | 61 62 57 58 -5 35 15 | 573 24 21 125 +11
DEC-24 26600 C 0 0 0 0 0 | 0 0 0 53 -6 35 0 | 550 47 0 14 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 49 -3 36 0 | 1500 41 0 26 0
DEC-24 27000 C 45 45 45 45 5 | 0 0 0 45 -3 36 0 | 515 45 5 55 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 42 -1 36 0 | 522 16 0 234 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 39 -1 37 0 | 514 32 0 4 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 36 -1 37 0 | 411 23 0 202 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 33 0 37 0 | 370 35 0 2 0
DEC-24 28000 C 0 0 0 0 0 | 30 30 30 32 +2 38 1 | 288 5 1 215 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 27 +1 38 0 | 378 16 0 250 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 23 +1 39 0 | 220 22 0 16 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 20 +2 39 0 | 288 40 0 23 0
DEC-24 29600 C 0 0 0 0 0 | 19 19 19 18 +2 40 1 | 238 19 1 27 +1
DEC-24 30000 C 0 0 0 0 0 | 18 18 18 16 +3 40 1 | 530 2 1 224 +1
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 14 +3 41 0 | 225 11 0 5 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 13 +3 42 0 | 156 10 0 46 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 11 +2 42 0 | 77 5 0 30 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 10 +3 42 0 | 110 5 0 33 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 9 +3 43 0 | 115 7 0 14 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 8 +3 43 0 | 73 7 0 3 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 7 +3 44 0 | 278 5 0 165 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 6 +3 44 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 5 +3 44 0 | 246 8 0 3 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 4 +3 44 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 3 +2 44 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 35 2 0 41 0
TOTAL CALL 147 | TOTAL CALL 811 | TOTAL CALL 958 20977 +350
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 57 0 | 103 1 0 381 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 13 13 0 14 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 110 10 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 5 5 5 1 0 50 4 | 79 5 4 15 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 165 4 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 150 8 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 34 5 0 8 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 329 6 0 171 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 363 7 0 70 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 709 3 0 121 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 133 14 0 2 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 270 14 0 247 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 205 9 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 272 15 0 113 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 458 12 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 9 9 9 1 0 39 2 | 435 9 2 68 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 191 19 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 200 10 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 295 25 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 500 10 0 91 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 410 13 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 537 20 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 410 17 0 32 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 581 14 0 38 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 176 15 0 332 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 147 2 0 225 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 195 15 0 9 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 212 16 0 89 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 600 18 0 174 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 630 18 0 792 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 360 20 0 30 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 368 18 0 82 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 493 23 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 484 19 0 46 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1200 23 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1095 19 0 164 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 500 27 0 10 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1350 23 0 116 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 811 29 0 545 0
DEC-24 15000 P 0 0 0 0 0 | 24 24 24 2 +1 28 2 | 1426 24 2 664 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 611 35 0 57 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 1330 24 0 763 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 5 +3 29 0 | 972 28 0 221 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 6 +3 29 0 | 1038 28 0 88 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 7 +3 29 0 | 1163 38 0 506 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 8 +3 29 0 | 1440 24 0 88 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 9 +3 29 0 | 815 43 0 21 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 11 +4 29 0 | 1300 40 0 170 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 12 +4 28 0 | 1352 44 0 90 0
DEC-24 16000 P 0 0 0 0 0 | 34 38 34 15 +6 29 8 | 1512 31 8 603 -2
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 16 +6 28 0 | 2030 44 0 85 0
DEC-24 16200 P 0 0 0 0 0 | 44 44 43 19 +7 29 2 | 2060 40 2 339 -1
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 21 +7 28 0 | 1325 51 0 354 0
DEC-24 16400 P 0 0 0 0 0 | 41 42 41 25 +9 29 2 | 1970 36 2 106 +1
DEC-24 16500 P 0 0 0 0 0 | 45 45 45 28 +10 28 1 | 1999 45 1 24 -1
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 31 +10 28 0 | 1429 54 0 550 0
DEC-24 16700 P 0 0 0 0 0 | 60 60 60 36 +12 28 4 | 1656 59 4 47 -4
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 40 +12 28 0 | 1692 64 0 138 0
DEC-24 16900 P 0 0 0 0 0 | 57 69 57 45 +13 28 2 | 1381 49 2 598 0
DEC-24 17000 P 0 0 0 0 0 | 72 72 72 53 +17 28 7 | 2480 54 7 654 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 57 +16 28 0 | 1490 59 0 51 0
DEC-24 17200 P 0 0 0 0 0 | 85 86 85 64 +18 28 7 | 2860 72 7 51 -1
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 71 +19 28 0 | 1614 77 0 126 0
DEC-24 17400 P 0 0 0 0 0 | 81 83 81 80 +22 28 10 | 1424 74 10 187 +5
DEC-24 17500 P 84 84 84 84 10 | 0 0 0 91 +26 28 0 | 950 73 10 475 +10
DEC-24 17600 P 0 0 0 0 0 | 94 112 94 98 +27 28 31 | 1818 82 31 217 +30
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 112 +33 28 0 | 1840 88 0 96 0
DEC-24 17800 P 86 87 86 87 2 | 109 128 109 124 +36 28 6 | 1270 86 8 29 +7
DEC-24 17900 P 0 0 0 0 0 | 138 147 138 137 +37 28 7 | 1168 97 7 56 +5
DEC-24 18000 P 0 0 0 0 0 | 133 150 133 150 +39 28 6 | 3496 106 6 314 +3
DEC-24 18100 P 105 106 105 106 2 | 145 165 144 163 +41 28 12 | 2300 105 14 82 +14
DEC-24 18200 P 128 128 128 128 1 | 148 177 148 177 +42 28 17 | 2470 114 18 170 +2
DEC-24 18300 P 123 126 123 126 2 | 161 188 155 191 +43 28 7 | 1390 119 9 123 -1
DEC-24 18400 P 0 0 0 0 0 | 170 218 170 206 +43 28 5 | 2290 126 5 462 0
DEC-24 18500 P 160 160 160 160 1 | 187 232 187 222 +46 27 31 | 2600 130 32 89 +21
DEC-24 18600 P 0 0 0 0 0 | 240 242 240 242 +50 27 11 | 1485 170 11 75 +1
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 263 +56 27 0 | 1210 140 0 205 0
DEC-24 18800 P 216 216 216 216 1 | 240 288 240 285 +61 27 7 | 1870 161 8 457 +1
DEC-24 18900 P 252 252 252 252 1 | 255 318 255 308 +66 27 3 | 1310 164 4 88 +2
DEC-24 19000 P 213 270 213 270 2 | 285 333 280 333 +72 27 64 | 3272 162 66 1091 +12
DEC-24 19100 P 0 0 0 0 0 | 351 376 351 360 +71 27 13 | 717 184 13 121 +8
DEC-24 19200 P 0 0 0 0 0 | 381 392 381 388 +75 27 12 | 1860 190 12 403 -9
DEC-24 19300 P 0 0 0 0 0 | 423 423 423 417 +84 27 1 | 2170 200 1 180 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 448 +73 27 0 | 1543 193 0 94 0
DEC-24 19500 P 0 0 0 0 0 | 413 432 413 480 +100 27 2 | 1918 230 2 69 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 514 +104 27 0 | 2150 233 0 206 0
DEC-24 19700 P 0 0 0 0 0 | 563 563 563 550 +111 27 1 | 1600 258 1 168 -1
DEC-24 19800 P 0 0 0 0 0 | 523 523 523 590 +119 27 3 | 885 240 3 99 0
DEC-24 19900 P 0 0 0 0 0 | 550 632 550 630 +126 27 10 | 990 345 10 161 0
DEC-24 20000 P 468 550 468 550 2 | 600 700 581 673 +135 27 192 | 2535 275 194 751 +18
DEC-24 20200 P 546 618 546 618 2 | 683 685 671 764 +152 27 5 | 2260 333 7 273 0
DEC-24 20400 P 0 0 0 0 0 | 760 868 731 866 +157 27 18 | 1380 387 18 105 +6
DEC-24 20600 P 767 767 767 767 1 | 977 977 977 973 +167 27 7 | 1206 390 8 1182 -1
DEC-24 20800 P 808 808 808 808 1 | 0 0 0 1088 +215 27 0 | 1240 457 1 1002 +1
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 1212 +179 27 0 | 2670 478 0 301 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1351 +197 28 0 | 1465 665 0 592 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1495 +212 28 0 | 1380 665 0 108 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1637 +219 29 0 | 1900 678 0 14 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1784 +271 29 0 | 1775 774 0 66 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1940 +286 29 0 | 5107 855 0 86 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2098 +297 29 0 | 2335 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2260 +307 30 0 | 5048 1045 0 5 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2426 +317 30 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2595 +326 30 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2767 +335 30 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2942 +343 31 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3119 +350 31 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3298 +356 31 0 | 6956 6950 0 24 0
DEC-24 23800 P 3068 3068 3068 3068 1 | 0 0 0 3480 +362 32 0 | 3068 3068 1 1 +1
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3663 +367 32 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3848 +372 32 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 4034 +376 32 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4222 +380 33 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4411 +384 33 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4601 +387 33 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4792 +390 34 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4983 +391 34 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5176 +394 34 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5369 +396 34 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5563 +397 35 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5758 +399 35 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5953 +401 35 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6148 +402 35 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6344 +403 36 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6540 +403 36 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6737 +405 36 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6934 +405 37 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7131 +406 37 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7328 +406 37 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7526 +407 37 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7922 +407 38 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8318 +407 39 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8715 +408 39 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9113 +408 40 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9511 +409 40 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9909 +409 41 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10308 +409 42 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10706 +408 42 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11105 +409 42 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11504 +409 43 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11903 +408 43 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12303 +409 44 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12702 +409 45 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13101 +408 45 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13501 +409 46 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13900 +408 46 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14300 +408 47 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14700 +408 48 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15099 +408 48 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15499 +408 49 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15899 +408 49 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16299 +408 50 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16698 +407 50 0 | 18240 11000 0 7 0
TOTAL PUT 29 | TOTAL PUT 522 | TOTAL PUT 551 22115 +127
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 1509 43092 +477
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 8544 -391 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4669 -386 26 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4573 -384 27 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4476 -384 26 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4380 -383 26 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4284 -382 26 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4189 -381 26 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4095 -379 26 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 4000 -379 26 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3907 -376 26 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3813 -376 26 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3721 -374 26 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3629 -372 26 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3538 -370 26 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3447 -368 26 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3357 -366 26 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3268 -364 26 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3180 -361 26 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 3092 -359 26 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 3006 -356 26 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2920 -353 26 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2836 -349 26 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2752 -347 26 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 2809 2809 2809 2669 -344 26 3 | 4832 2809 3 94 +3
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2588 -340 26 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2508 -335 26 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2428 -332 26 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2350 -328 26 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 2274 -323 26 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 2198 -319 26 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 2124 -314 26 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 2051 -310 26 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1979 -305 26 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1909 -300 26 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1840 -295 26 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1772 -290 26 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1706 -285 26 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1642 -279 26 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 1578 -274 26 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 1494 -291 25 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 1432 -235 25 0 | 0 0 0 0 0
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1375 -229 25 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 1331 -212 25 0 | 0 0 0 0 0
JAN-25 20200 C 0 0 0 0 0 | 1344 1344 1266 1221 -204 25 13 | 2009 1266 13 14 +13
JAN-25 20400 C 0 0 0 0 0 | 1168 1168 1168 1121 -272 25 3 | 1168 997 3 18 +3
JAN-25 20600 C 1415 1415 1415 1415 1 | 0 0 0 1029 -251 26 0 | 1615 932 1 16 +1
JAN-25 20800 C 0 0 0 0 0 | 0 0 0 944 -194 26 0 | 1688 1079 0 23 0
JAN-25 21000 C 0 0 0 0 0 | 844 852 818 867 -204 26 50 | 1619 818 50 85 +50
JAN-25 21200 C 0 0 0 0 0 | 0 0 0 794 -192 26 0 | 1336 1091 0 20 0
JAN-25 21400 C 0 0 0 0 0 | 0 0 0 729 -152 26 0 | 1440 596 0 11 0
JAN-25 21600 C 0 0 0 0 0 | 0 0 0 670 -124 26 0 | 1350 530 0 45 0
JAN-25 21800 C 0 0 0 0 0 | 659 659 659 615 -115 27 7 | 1578 659 7 7 -7
JAN-25 22000 C 0 0 0 0 0 | 0 0 0 565 -105 27 0 | 1275 695 0 8 0
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 520 -97 27 0 | 1350 1085 0 11 0
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 478 -90 27 0 | 1491 427 0 36 0
JAN-25 22600 C 0 0 0 0 0 | 0 0 0 438 -85 28 0 | 1541 359 0 10 0
JAN-25 22800 C 0 0 0 0 0 | 0 0 0 406 -65 28 0 | 1512 438 0 16 0
JAN-25 23000 C 0 0 0 0 0 | 0 0 0 373 -71 28 0 | 1608 398 0 32 0
JAN-25 23200 C 0 0 0 0 0 | 348 348 348 344 -65 29 1 | 1289 271 1 39 +1
JAN-25 23400 C 0 0 0 0 0 | 0 0 0 316 -62 29 0 | 800 367 0 76 0
JAN-25 23600 C 0 0 0 0 0 | 0 0 0 291 -56 29 0 | 1203 237 0 34 0
JAN-25 23800 C 0 0 0 0 0 | 288 288 280 268 -50 29 10 | 702 194 10 26 +6
JAN-25 24000 C 365 366 360 366 3 | 0 0 0 248 -40 29 0 | 1212 200 3 35 -3
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 229 -35 30 0 | 1065 190 0 40 0
JAN-25 24400 C 0 0 0 0 0 | 0 0 0 209 -35 30 0 | 1005 206 0 30 0
JAN-25 24600 C 0 0 0 0 0 | 185 185 185 192 -31 30 1 | 380 185 1 28 0
JAN-25 24800 C 0 0 0 0 0 | 0 0 0 176 -22 30 0 | 708 160 0 5 0
JAN-25 25000 C 0 0 0 0 0 | 0 0 0 162 -20 30 0 | 914 135 0 20 0
JAN-25 25200 C 0 0 0 0 0 | 0 0 0 150 -17 31 0 | 927 159 0 11 0
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 139 -14 31 0 | 871 148 0 13 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 128 -12 31 0 | 938 116 0 58 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 118 -10 31 0 | 777 125 0 7 0
JAN-25 26000 C 165 167 165 167 6 | 0 0 0 110 -8 32 0 | 820 78 6 28 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 100 -8 32 0 | 694 96 0 14 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 93 -7 32 0 | 676 99 0 45 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 87 -5 32 0 | 622 91 0 14 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 81 -3 32 0 | 163 97 0 7 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 76 -2 33 0 | 132 82 0 6 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 70 -2 33 0 | 252 184 0 2 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 66 0 33 0 | 364 56 0 34 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 61 0 33 0 | 84 84 0 2 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 57 +1 34 0 | 168 168 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 53 +1 34 0 | 163 115 0 56 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 47 +3 34 0 | 422 203 0 49 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 41 +3 35 0 | 183 48 0 8 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 36 +3 35 0 | 0 0 0 0 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 32 +4 35 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 31 31 30 28 +3 36 13 | 295 30 13 110 +13
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 7 +3 42 0 | 86 10 0 280 0
TOTAL CALL 10 | TOTAL CALL 101 | TOTAL CALL 111 1534 +80
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 36 0 | 25 16 0 166 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 25 +5 26 0 | 54 53 0 3 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 29 +7 27 0 | 65 63 0 2 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 32 +7 26 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 36 +8 26 0 | 0 0 0 0 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 40 +9 26 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 45 +10 26 0 | 94 94 0 10 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 51 +12 26 0 | 94 84 0 2 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 56 +12 26 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 63 +15 26 0 | 0 0 0 0 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 69 +15 26 0 | 158 87 0 22 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 77 +17 26 0 | 120 85 0 4 0
JAN-25 17000 P 0 0 0 0 0 | 0 0 0 85 +19 26 0 | 190 96 0 11 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 94 +21 26 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 103 +23 26 0 | 138 138 0 1 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 113 +25 26 0 | 0 0 0 0 0
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 124 +27 26 0 | 138 106 0 7 0
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 136 +30 26 0 | 179 111 0 10 0
JAN-25 17600 P 0 0 0 0 0 | 0 0 0 148 +32 26 0 | 237 151 0 180 0
JAN-25 17700 P 0 0 0 0 0 | 0 0 0 162 +35 26 0 | 178 155 0 0 0
JAN-25 17800 P 0 0 0 0 0 | 0 0 0 176 +38 26 0 | 131 131 0 1 0
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 192 +42 26 0 | 194 169 0 1 0
JAN-25 18000 P 0 0 0 0 0 | 0 0 0 208 +44 26 0 | 263 137 0 36 0
JAN-25 18100 P 0 0 0 0 0 | 0 0 0 225 +47 26 0 | 0 0 0 0 0
JAN-25 18200 P 0 0 0 0 0 | 257 257 257 250 +57 26 7 | 257 153 7 6 +3
JAN-25 18300 P 0 0 0 0 0 | 0 0 0 267 +59 26 0 | 324 163 0 338 0
JAN-25 18400 P 0 0 0 0 0 | 0 0 0 286 +54 26 0 | 325 240 0 166 0
JAN-25 18500 P 0 0 0 0 0 | 0 0 0 307 +56 26 0 | 330 276 0 51 0
JAN-25 18600 P 0 0 0 0 0 | 325 325 325 328 +58 26 1 | 338 185 1 171 0
JAN-25 18700 P 0 0 0 0 0 | 0 0 0 350 +67 26 0 | 182 182 0 1 0
JAN-25 18800 P 0 0 0 0 0 | 0 0 0 374 +64 26 0 | 390 389 0 2 0
JAN-25 18900 P 0 0 0 0 0 | 0 0 0 402 +79 26 0 | 530 530 0 1 0
JAN-25 19000 P 0 0 0 0 0 | 0 0 0 427 +82 26 0 | 366 230 0 1 0
JAN-25 19100 P 0 0 0 0 0 | 0 0 0 458 +90 26 0 | 500 236 0 80 0
JAN-25 19200 P 0 0 0 0 0 | 0 0 0 486 +93 26 0 | 542 327 0 23 0
JAN-25 19300 P 0 0 0 0 0 | 0 0 0 517 +98 26 0 | 563 542 0 13 0
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 549 +102 25 0 | 610 280 0 19 0
JAN-25 19500 P 0 0 0 0 0 | 0 0 0 585 +109 25 0 | 631 287 0 54 0
JAN-25 19600 P 0 0 0 0 0 | 0 0 0 621 +114 25 0 | 669 577 0 11 0
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 660 +121 25 0 | 717 320 0 18 0
JAN-25 19800 P 0 0 0 0 0 | 0 0 0 700 +127 25 0 | 792 339 0 44 0
JAN-25 19900 P 0 0 0 0 0 | 785 785 755 742 +141 25 2 | 785 607 2 7 -1
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 783 +138 25 0 | 737 400 0 3 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 877 +156 25 0 | 822 637 0 45 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 977 +169 25 0 | 917 439 0 2 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1085 +167 26 0 | 1048 510 0 11 0
JAN-25 20800 P 0 0 0 0 0 | 1097 1097 1097 1202 +181 26 3 | 1188 520 3 6 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1324 +252 26 0 | 1174 585 0 11 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1455 +196 26 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1593 +207 26 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1734 +216 27 0 | 1419 1100 0 20 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1879 +271 27 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 2028 +281 27 0 | 2090 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2181 +291 27 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2338 +300 28 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2498 +308 28 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2662 +316 28 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2829 +324 28 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2999 +331 28 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3171 +337 29 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3345 +343 29 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3522 +348 29 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3701 +354 29 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3881 +358 30 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4063 +361 30 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4247 +365 30 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4432 +369 30 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4618 +371 30 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4806 +374 31 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4995 +377 31 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5184 +379 31 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5374 +381 31 0 | 0 0 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5566 +383 32 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5758 +385 32 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5950 +385 32 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6144 +387 32 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6337 +388 32 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6532 +389 33 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6726 +389 33 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6922 +391 33 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7117 +391 33 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7313 +392 34 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7509 +392 34 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7903 +394 34 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8297 +394 35 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8692 +394 35 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9088 +395 35 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9484 +394 36 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15463 +394 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 13 | TOTAL PUT 13 1959 +2
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 124 3493 +82
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 10596 -409 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10496 -409 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10396 -409 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10296 -409 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10196 -409 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10096 -409 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9996 -409 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9896 -409 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9796 -409 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9696 -409 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9596 -409 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9496 -409 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9396 -409 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9296 -409 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9196 -409 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9096 -409 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8996 -409 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8896 -409 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8796 -409 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8696 -409 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8596 -409 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8496 -409 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8396 -409 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8296 -409 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8196 -409 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8096 -409 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7997 -408 25 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7897 -408 25 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7797 -408 24 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7697 -408 24 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7597 -408 24 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7497 -408 23 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7398 -407 24 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7298 -407 24 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7198 -407 24 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7099 -407 24 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6999 -407 24 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6900 -406 24 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6800 -406 24 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6701 -405 24 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6602 -405 24 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6503 -404 24 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6404 -404 24 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6305 -403 24 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6206 -403 24 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6108 -401 24 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6009 -401 24 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5911 -400 24 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5813 -399 24 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5716 -397 24 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5618 -397 24 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5521 -395 24 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5424 -394 24 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5327 -393 24 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5231 -391 24 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5135 -390 24 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5040 -388 24 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4944 -387 24 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4850 -384 24 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4756 -382 24 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4662 -381 24 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4569 -379 24 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4476 -377 24 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4384 -374 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4292 -373 24 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4201 -371 24 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4111 -368 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4021 -366 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3933 -363 24 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3845 -360 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3757 -358 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3671 -355 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3585 -353 24 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3500 -351 24 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3416 -348 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3333 -345 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3251 -342 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3170 -340 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3099 -328 25 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3011 -334 24 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2932 -332 24 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2855 -329 24 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2779 -327 24 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2705 -323 24 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2631 -321 24 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2558 -318 24 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2487 -315 24 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2417 -312 24 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2348 -309 24 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2280 -307 24 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2213 -304 24 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2148 -301 24 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2083 -299 24 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2020 -297 24 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1959 -293 24 0 | 1298 308 0 4 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1898 -291 24 0 | 3480 314 0 19 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1839 -288 25 0 | 1828 253 0 65 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1760 -307 24 0 | 702 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1704 -243 24 0 | 853 278 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1648 -243 24 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1598 -238 24 0 | 3980 206 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1503 -226 24 0 | 2382 220 0 18 0
MAR-25 20400 C 0 0 0 0 0 | 1380 1380 1380 1404 -223 24 2 | 1640 223 2 12 +2
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1311 -219 25 0 | 1920 174 0 99 0
MAR-25 20800 C 0 0 0 0 0 | 1183 1228 1183 1219 -293 25 12 | 2000 121 12 390 +12
MAR-25 21000 C 0 0 0 0 0 | 1110 1110 1110 1138 -282 25 2 | 2814 129 2 323 +1
MAR-25 21200 C 0 0 0 0 0 | 1152 1152 1152 1060 -201 25 1 | 1695 100 1 29 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 988 -260 25 0 | 2552 80 0 39 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 926 -168 25 0 | 1398 109 0 29 0
MAR-25 21800 C 0 0 0 0 0 | 849 849 845 865 -153 25 5 | 1900 96 5 66 +5
MAR-25 22000 C 0 0 0 0 0 | 793 793 788 810 -137 25 5 | 2509 69 5 150 +4
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 759 -118 26 0 | 1423 79 0 32 0
MAR-25 22400 C 0 0 0 0 0 | 715 715 715 711 -111 26 5 | 1780 77 5 162 -4
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 667 -91 26 0 | 1443 82 0 109 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 626 -85 26 0 | 1494 208 0 99 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 585 -85 26 0 | 1995 71 0 286 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 547 -79 27 0 | 1545 30 0 58 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 513 -63 27 0 | 1485 61 0 120 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 482 -47 27 0 | 1712 34 0 188 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 453 -33 27 0 | 1125 422 0 107 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 425 -20 27 0 | 1077 310 0 262 0
MAR-25 24200 C 0 0 0 0 0 | 392 394 392 400 -8 28 20 | 1196 323 20 268 +20
MAR-25 24400 C 0 0 0 0 0 | 381 382 381 373 0 28 20 | 1153 310 20 227 +20
MAR-25 24600 C 0 0 0 0 0 | 373 373 366 350 +10 28 26 | 569 289 26 81 +26
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 328 +18 28 0 | 1106 270 0 67 0
MAR-25 25000 C 0 0 0 0 0 | 309 314 308 308 +33 28 45 | 1264 232 45 289 +45
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 289 +39 28 0 | 718 663 0 11 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 271 +44 28 0 | 681 232 0 2 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 254 +48 29 0 | 647 217 0 549 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 239 +52 29 0 | 239 203 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 225 +56 29 0 | 980 190 0 453 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 211 +58 29 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 199 +61 29 0 | 946 168 0 1 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 187 +62 29 0 | 903 300 0 3 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 176 +64 30 0 | 863 863 0 7 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 166 +65 30 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 156 +65 30 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 147 +65 30 0 | 147 147 0 7 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 139 +66 30 0 | 133 93 0 203 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 131 +65 30 0 | 0 0 0 0 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 124 +65 31 0 | 160 83 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 117 +65 31 0 | 154 93 0 35 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 111 +64 31 0 | 115 115 0 209 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 105 +63 31 0 | 116 100 0 2 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 100 +63 31 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 94 +61 31 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 90 +60 32 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 81 +58 32 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 73 73 73 73 +55 32 1 | 348 73 1 44 0
TOTAL CALL 0 | TOTAL CALL 144 | TOTAL CALL 144 7098 +131
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 | 19 19 19 1 0 36 2 | 21 9 2 10 -2
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 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 32 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 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 24 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 1 0 22 0 | 163 41 0 41 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 5 +4 24 0 | 399 46 0 52 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 6 +5 24 0 | 585 52 0 282 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 7 +6 24 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 8 +7 24 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 9 +7 24 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 10 +7 24 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 12 +8 24 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 13 +8 24 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 15 +9 24 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 17 +10 24 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 20 +12 24 0 | 647 69 0 61 0
MAR-25 15000 P 0 0 0 0 0 | 74 74 74 22 +12 24 1 | 349 74 1 277 +1
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 25 +14 24 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 28 +15 24 0 | 514 93 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 31 +16 24 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 35 +18 24 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 39 +19 24 0 | 602 101 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 44 +21 24 0 | 1021 88 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 48 +22 24 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 54 +25 24 0 | 437 91 0 22 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 60 +27 24 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 66 +27 24 0 | 627 102 0 332 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 73 +30 24 0 | 567 151 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 80 +32 24 0 | 316 131 0 2 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 88 +35 24 0 | 598 140 0 17 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 96 +34 24 0 | 1360 115 0 10 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 105 +38 24 0 | 606 202 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 115 +41 24 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 125 +43 24 0 | 306 128 0 4 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 137 +46 24 0 | 586 215 0 160 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 149 +49 24 0 | 942 183 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 161 +51 24 0 | 1343 150 0 54 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 175 +54 24 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 189 +56 24 0 | 1588 261 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 204 +58 24 0 | 719 164 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 220 +61 24 0 | 692 240 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 237 +64 24 0 | 1550 251 0 3 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 255 +67 24 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 274 +69 24 0 | 494 335 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 294 +72 24 0 | 1010 375 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 324 +84 25 0 | 1021 220 0 36 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 347 +80 25 0 | 1278 277 0 316 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 370 +82 25 0 | 361 325 0 22 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 395 +85 25 0 | 378 344 0 8 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 421 +88 25 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 448 +91 25 0 | 628 269 0 29 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 476 +94 25 0 | 774 475 0 6 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 503 +94 25 0 | 1388 450 0 30 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 536 +99 25 0 | 1635 475 0 6 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 560 +94 25 0 | 2450 305 0 17 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 590 +94 25 0 | 615 389 0 42 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 622 +94 25 0 | 2480 332 0 131 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 655 +101 25 0 | 672 379 0 6 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 689 +97 25 0 | 1109 397 0 5 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 724 +107 24 0 | 744 415 0 6 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 762 +120 24 0 | 1495 433 0 34 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 800 +105 24 0 | 831 420 0 56 0
MAR-25 19600 P 0 0 0 0 0 | 832 834 832 839 +109 24 7 | 873 551 7 74 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 881 +115 24 0 | 1005 886 0 13 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 924 +136 24 0 | 985 565 0 16 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 968 +126 24 0 | 1004 975 0 6 0
MAR-25 20000 P 0 0 0 0 0 | 1015 1015 1015 1012 +145 24 1 | 1064 610 1 343 +1
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1109 +158 24 0 | 1187 959 0 24 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1210 +170 25 0 | 1273 1034 0 19 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1323 +184 25 0 | 4035 1136 0 36 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1427 +188 25 0 | 1493 1191 0 37 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1558 +213 25 0 | 2988 798 0 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1683 +180 25 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1804 +180 25 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1951 +202 25 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2090 +246 26 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2233 +264 26 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2379 +280 26 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2529 +297 26 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2682 +313 26 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2838 +328 26 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2997 +342 27 0 | 3050 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3159 +356 27 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3323 +369 27 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3490 +381 27 0 | 5550 5550 0 1 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3659 +392 27 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3830 +403 27 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4003 +412 27 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4178 +421 28 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4354 +429 28 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4532 +436 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4712 +442 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4893 +448 28 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5075 +453 28 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5258 +457 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5443 +461 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5629 +465 29 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5815 +467 29 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6003 +470 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6191 +471 29 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6380 +473 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6570 +474 30 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6760 +474 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6951 +474 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7143 +475 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7335 +474 30 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7528 +474 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7721 +474 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7915 +473 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8109 +472 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8304 +472 31 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8498 +470 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8694 +469 32 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9085 +467 32 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9477 +464 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 4711 0
| MONTH PUT/CALL RATIO 0.07
| MONTH TOTAL 155 11809 +131
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 8505 -396 25 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8306 -395 25 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8108 -394 25 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7910 -393 25 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7712 -392 25 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7515 -391 25 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7319 -389 25 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7221 -388 25 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7123 -387 25 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7025 -386 25 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6928 -385 25 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6831 -384 25 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6734 -382 25 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6637 -382 25 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6541 -380 25 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6445 -378 25 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6349 -377 25 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6253 -376 25 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6158 -374 25 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6063 -373 25 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5969 -371 25 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5875 -369 25 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5781 -367 25 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5688 -365 25 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5595 -363 25 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5502 -361 24 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5410 -359 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5319 -357 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5228 -355 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5137 -353 24 0 | 2168 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5047 -351 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4958 -348 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4869 -346 24 0 | 3950 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4781 -343 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4693 -341 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4606 -338 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4520 -335 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4435 -332 24 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4350 -330 24 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4265 -328 24 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4182 -324 24 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4099 -322 24 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4017 -319 24 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3936 -316 24 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3855 -313 24 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3776 -310 24 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3697 -307 24 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3619 -304 24 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3542 -301 24 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3465 -299 24 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3390 -295 24 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3315 -293 24 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3242 -289 24 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3169 -287 24 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3097 -284 24 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3026 -281 24 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2956 -278 24 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2887 -275 24 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2819 -272 24 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2752 -269 24 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2686 -266 24 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2621 -263 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2557 -260 24 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2494 -257 24 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2432 -254 24 0 | 0 0 0 100 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2370 -252 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2310 -249 24 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2251 -246 24 0 | 1446 843 0 15 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2193 -243 24 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2136 -240 24 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2080 -237 24 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2005 -254 24 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1951 -187 24 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1899 -185 24 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 1793 1793 1788 1850 -179 24 2 | 4126 341 2 312 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1756 -169 24 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1664 -204 24 0 | 2122 524 0 2 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1574 -195 24 0 | 2300 264 0 6 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1488 -186 24 0 | 2210 1300 0 2 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1398 -186 24 0 | 1940 828 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1324 -177 24 0 | 1850 169 0 3 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1252 -168 24 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1185 -146 24 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1122 -157 24 0 | 1060 141 0 9 0
JUN-25 22000 C 0 0 0 0 0 | 1104 1104 1104 1062 -135 24 1 | 1752 149 1 16 +1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1006 -141 25 0 | 2317 110 0 13 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 954 -120 25 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 904 -113 25 0 | 821 821 0 107 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 858 -100 25 0 | 2117 83 0 6 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 813 -95 25 0 | 1210 760 0 12 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 771 -93 25 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 731 -88 25 0 | 624 624 0 7 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 694 -82 25 0 | 1764 76 0 5 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 658 -62 26 0 | 544 544 0 7 0
JUN-25 24000 C 0 0 0 0 0 | 663 663 650 619 -86 26 14 | 1835 54 14 404 +14
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 570 -99 25 0 | 676 636 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 538 -89 25 0 | 1241 50 0 9 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 508 -85 26 0 | 600 520 0 3 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 479 -81 26 0 | 1221 58 0 4 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 452 -77 26 0 | 1460 443 0 15 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 427 -73 26 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 403 -70 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 381 -66 26 0 | 1133 33 0 4 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 359 -64 26 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 339 -61 26 0 | 1011 17 0 17 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 321 -57 26 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 303 -54 26 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 286 -52 26 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 270 -50 26 0 | 134 20 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 255 -47 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 241 -45 27 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 228 -43 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 216 -40 27 0 | 615 93 0 9 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 204 -38 27 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 193 -37 27 0 | 263 231 0 3 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 183 -34 27 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 173 -33 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 164 -31 27 0 | 482 482 0 7 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 155 -30 27 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 147 -28 27 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 139 -27 27 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 125 -24 28 0 | 0 0 0 0 0
JUN-25 30000 C 163 163 163 163 1 | 0 0 0 112 -23 28 0 | 360 95 1 19 +1
TOTAL CALL 1 | TOTAL CALL 17 | TOTAL CALL 18 4689 +16
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 5 +4 25 0 | 342 42 0 107 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 6 +4 25 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 8 +5 25 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 10 +6 25 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 12 +7 25 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 15 +8 25 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 19 +10 25 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 21 +11 25 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 23 +12 25 0 | 210 127 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 25 +13 25 0 | 293 150 0 3 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 28 +14 25 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 31 +15 25 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 34 +17 25 0 | 257 168 0 2 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 37 +17 25 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 41 +19 25 0 | 283 127 0 8 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 45 +21 25 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 49 +22 25 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 53 +23 25 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 58 +24 25 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 63 +26 25 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 69 +28 25 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 75 +30 25 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 81 +32 25 0 | 347 283 0 5 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 88 +34 25 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 95 +36 25 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 102 +38 24 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 110 +40 24 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 119 +42 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 128 +44 24 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 137 +46 24 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 147 +48 24 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 158 +51 24 0 | 589 228 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 169 +53 24 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 181 +56 24 0 | 303 282 0 40 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 193 +58 24 0 | 289 190 0 156 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 206 +61 24 0 | 241 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 220 +64 24 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 235 +67 24 0 | 410 302 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 250 +69 24 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 265 +71 24 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 282 +75 24 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 299 +77 24 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 317 +80 24 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 336 +83 24 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 355 +86 24 0 | 1453 345 0 44 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 376 +89 24 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 397 +92 24 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 419 +95 24 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 442 +98 24 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 465 +100 24 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 490 +104 24 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 515 +106 24 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 542 +110 24 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 569 +112 24 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 597 +115 24 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 626 +118 24 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 656 +121 24 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 687 +124 24 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 721 +129 24 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 758 +136 24 0 | 800 800 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 791 +118 24 0 | 927 528 0 300 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 824 +118 24 0 | 2300 706 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 798 798 798 859 +120 24 1 | 850 600 1 27 +1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 895 +121 24 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 932 +122 24 0 | 1286 816 0 12 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 970 +125 24 0 | 1338 1338 0 7 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1009 +136 24 0 | 1085 785 0 25 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1050 +136 24 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1091 +126 24 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1134 +128 24 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1178 +132 24 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1223 +155 24 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1269 +140 24 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1317 +165 24 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 1273 1273 1273 1366 +178 24 2 | 4280 710 2 40 +2
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1466 +164 24 0 | 1796 1337 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1564 +166 24 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1674 +182 24 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1782 +199 24 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1907 +214 24 0 | 1860 1580 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2031 +178 24 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2160 +185 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2295 +195 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2430 +236 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2576 +251 25 0 | 2465 1450 0 10 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2710 +250 25 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2855 +257 25 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3002 +263 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3152 +269 25 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3305 +275 25 0 | 3335 2000 0 4 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3460 +280 25 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3617 +285 25 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3777 +291 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3939 +295 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4104 +301 25 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4270 +306 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4438 +310 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4608 +314 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4779 +318 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4952 +322 26 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5127 +326 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5303 +329 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5481 +333 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5659 +335 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5839 +338 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6021 +342 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6203 +345 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6386 +347 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6570 +349 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6755 +352 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6941 +354 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7128 +356 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7316 +359 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7504 +361 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7693 +362 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7883 +365 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8073 +366 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8264 +368 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8455 +369 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8647 +371 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8839 +372 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9225 +375 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9612 +376 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 3047 +3
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 21 7736 +19
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 6877 -449 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6782 -449 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6688 -447 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6594 -446 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6501 -445 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6408 -444 24 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6315 -443 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6223 -441 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6132 -439 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6040 -438 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5949 -437 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5859 -435 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5769 -433 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5680 -431 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5591 -429 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5503 -427 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5415 -426 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5328 -423 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5241 -422 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5155 -419 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5070 -417 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4985 -415 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4901 -412 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4817 -410 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4735 -407 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4652 -405 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4571 -402 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4490 -400 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4410 -397 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4331 -394 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4252 -391 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4174 -389 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4097 -386 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4021 -382 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3945 -379 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3870 -377 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3796 -373 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3723 -370 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3651 -366 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3579 -363 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3508 -360 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3438 -357 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3369 -353 24 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3301 -349 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3233 -346 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3167 -342 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3101 -339 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3036 -335 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2972 -332 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2909 -328 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2847 -324 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2785 -321 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2725 -316 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2665 -313 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2606 -309 24 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2548 -306 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2491 -302 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2435 -298 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2380 -293 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2326 -289 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2272 -286 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2200 -301 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2149 -223 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2115 -204 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2065 -201 24 0 | 1956 1956 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1970 -194 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1880 -226 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1792 -177 24 0 | 2049 2037 0 14 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1708 -179 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1629 -193 24 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1553 -155 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1482 -146 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1413 -148 24 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1348 -129 24 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1287 -136 24 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1228 -111 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1172 -130 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1120 -123 24 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1069 -117 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1004 -129 24 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 959 -123 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 916 -118 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 880 -108 25 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 832 -111 25 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 793 -77 25 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 755 -70 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 719 -63 25 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 684 -58 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 652 -51 25 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 621 -45 25 0 | 1295 687 0 5 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 591 -40 25 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 563 -34 25 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 536 -30 25 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 511 -24 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 486 -21 25 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 463 -17 25 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 441 -13 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 421 -8 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 401 -5 26 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 415 415 415 393 +9 26 2 | 471 371 2 37 +2
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 364 +1 26 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 347 +4 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 331 +7 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 315 +9 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 301 +12 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 287 +14 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 274 +16 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 261 +17 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 249 +18 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 238 +20 26 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 227 +21 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 207 +24 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 189 +26 26 0 | 246 216 0 9 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 224 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 70 +16 24 0 | 275 126 0 59 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 75 +16 24 0 | 160 151 0 3 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 81 +18 24 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 87 +19 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 94 +18 24 0 | 186 170 0 13 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 101 +21 24 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 108 +22 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 116 +24 24 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 125 +26 24 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 133 +27 24 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 142 +28 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 152 +30 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 162 +32 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 173 +34 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 184 +36 24 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 196 +38 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 208 +39 24 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 221 +42 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 234 +43 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 248 +46 24 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 263 +48 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 278 +50 24 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 294 +53 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 310 +55 24 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 328 +58 24 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 345 +60 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 364 +63 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 383 +65 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 403 +68 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 424 +71 24 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 445 +74 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 467 +76 24 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 490 +79 24 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 514 +83 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 538 +86 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 563 +88 24 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 589 +92 24 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 616 +95 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 644 +99 24 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 672 +102 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 701 +105 24 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 731 +108 24 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 762 +112 24 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 794 +116 24 0 | 830 509 0 16 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 826 +119 24 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 860 +123 24 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 894 +126 24 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 929 +130 24 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 965 +133 24 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1002 +137 24 0 | 1269 1160 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1036 +137 24 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1081 +147 24 0 | 750 750 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1119 +134 24 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1159 +138 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1199 +142 24 0 | 1188 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1241 +127 24 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1283 +129 24 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1326 +155 24 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1371 +134 24 0 | 1118 1118 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1417 +164 24 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1463 +146 24 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1511 +167 24 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1560 +167 24 0 | 1398 1398 0 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1609 +173 24 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1660 +177 24 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1765 +186 24 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1873 +194 24 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1986 +202 24 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2103 +218 24 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2206 +206 24 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2339 +192 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2468 +196 24 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2609 +212 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2743 +292 24 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2880 +302 24 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3020 +312 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3162 +321 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3307 +331 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3454 +339 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3604 +348 24 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3756 +357 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3910 +365 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4067 +373 25 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4225 +380 25 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4386 +388 25 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4548 +395 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4712 +402 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4877 +407 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5045 +414 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5214 +420 25 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5384 +425 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5556 +431 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5729 +435 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5904 +441 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6079 +444 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6256 +448 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6434 +452 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6614 +457 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6794 +460 26 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6975 +463 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7157 +466 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7340 +469 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7524 +472 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7708 +474 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7894 +477 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8080 +479 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8267 +481 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8454 +482 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8642 +483 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8831 +485 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9020 +486 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9400 +489 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9782 +491 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 236 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 460 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8986 -401 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8790 -400 24 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8595 -399 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8400 -399 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8207 -397 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8014 -396 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7822 -396 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7632 -394 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7443 -392 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7255 -390 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7068 -388 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6883 -386 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6699 -384 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6517 -382 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6337 -379 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6158 -377 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5982 -374 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5808 -370 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5636 -367 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5466 -363 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5298 -360 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5133 -356 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4971 -352 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4811 -348 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4654 -343 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4499 -339 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4348 -334 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4199 -329 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4053 -324 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3910 -319 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3770 -314 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3634 -308 23 0 | 4407 4407 0 15 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3500 -303 23 0 | 5230 2600 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3369 -298 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3242 -292 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3118 -286 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2997 -280 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2879 -274 23 0 | 2100 2100 0 5 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2753 -279 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2641 -200 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2534 -193 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2429 -187 23 0 | 3770 710 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2329 -181 23 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2137 -169 23 0 | 2500 1033 0 2 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1961 -157 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1799 -145 23 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1649 -136 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1514 -124 23 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1389 -115 23 0 | 340 243 0 154 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1282 -99 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1174 -120 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1074 -108 24 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 983 -96 24 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 899 -85 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 822 -74 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 752 -64 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 687 -56 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 628 -48 24 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 574 -40 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 525 -33 24 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 480 -27 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 439 -22 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 401 -17 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 367 -12 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 336 -8 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 308 -4 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 282 -1 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 258 +1 25 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 236 +3 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 217 +6 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 199 +7 25 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 183 +9 25 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 168 +10 25 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 154 +11 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 142 +12 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 130 +12 25 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 120 +13 26 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 110 +13 26 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 102 +14 26 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 94 +14 26 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 87 +15 26 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 80 +14 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 74 +14 26 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 68 +14 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 63 +14 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 59 +14 26 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 21 +4 24 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 25 +5 24 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 30 +6 24 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 35 +6 24 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 42 +8 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 49 +9 24 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 57 +9 24 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 67 +11 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 78 +13 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 90 +15 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 103 +17 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 118 +19 24 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 134 +21 24 0 | 228 212 0 201 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 152 +23 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 172 +26 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 193 +28 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 217 +31 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 243 +35 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 271 +38 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 301 +42 23 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 333 +45 23 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 368 +49 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 406 +53 23 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 446 +57 23 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 489 +62 23 0 | 897 427 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 534 +66 23 0 | 0 0 0 504 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 583 +71 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 634 +76 23 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 688 +81 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 745 +86 23 0 | 616 587 0 748 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 805 +91 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 869 +97 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 935 +102 23 0 | 584 527 0 300 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1004 +107 23 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1077 +113 23 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1153 +119 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1232 +125 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1314 +131 23 100 | 0 0 100 200 +100
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1406 +144 23 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1493 +116 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1585 +122 23 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1681 +128 23 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1779 +134 23 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1987 +144 23 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2211 +157 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2448 +168 23 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2700 +179 23 0 | 2260 2218 0 70 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2964 +190 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3240 +200 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3517 +200 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3809 +285 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4109 +297 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4418 +309 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4734 +320 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5057 +331 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5387 +341 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5722 +349 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6063 +357 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6409 +365 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6760 +372 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7115 +378 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7474 +383 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7836 +388 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8202 +393 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8571 +397 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8943 +401 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9317 +404 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9693 +406 25 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10071 +408 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10452 +411 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10834 +412 25 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11218 +414 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11603 +415 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11989 +416 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12377 +417 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12765 +417 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13155 +418 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13545 +418 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13937 +419 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14329 +419 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14722 +420 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15115 +419 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15509 +419 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15903 +419 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16298 +419 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16694 +419 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 2203 +100
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 100 2483 +100
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 8579 -403 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8391 -401 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8203 -400 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8017 -398 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7832 -397 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7649 -394 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7467 -392 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7286 -391 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7108 -388 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6931 -386 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6756 -383 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6583 -380 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6412 -377 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6243 -374 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6077 -370 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5912 -368 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5750 -364 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5590 -360 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5433 -356 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5277 -353 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5125 -348 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4975 -344 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4827 -340 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4682 -336 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4540 -331 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4401 -326 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4264 -322 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4130 -317 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3998 -313 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3870 -307 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3744 -302 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3621 -297 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3501 -292 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3383 -287 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3269 -281 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3157 -276 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3040 -278 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2933 -202 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2828 -196 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2727 -191 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2631 -183 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2444 -173 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2270 -163 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2109 -154 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1959 -144 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1820 -134 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1691 -125 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1576 -113 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1461 -109 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1354 -93 23 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1255 -77 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1162 -62 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1076 -48 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 996 -35 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 922 -23 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 853 -11 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 790 0 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 730 +8 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 676 +18 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 625 +25 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 578 +32 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 76 +11 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 88 +13 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 100 +14 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 114 +16 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 129 +17 23 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 146 +20 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 164 +22 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 183 +23 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 205 +26 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 228 +28 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 253 +31 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 280 +34 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 309 +37 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 340 +40 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 374 +44 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 409 +46 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 447 +50 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 487 +54 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 530 +58 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 574 +61 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 622 +66 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 672 +70 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 724 +74 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 779 +78 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 837 +83 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 898 +88 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 961 +92 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1027 +97 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1095 +101 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1167 +107 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1241 +112 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1318 +117 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1398 +122 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1480 +127 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1566 +133 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1654 +138 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1754 +153 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1847 +119 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1942 +122 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2042 +128 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2143 +132 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2357 +144 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2583 +154 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2822 +165 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3072 +175 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3332 +184 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3603 +193 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3873 +191 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4158 +305 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4451 +321 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4752 +337 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5059 +352 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5373 +366 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5693 +379 23 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6019 +391 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6350 +403 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6687 +414 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7027 +422 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7373 +432 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7722 +439 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8075 +446 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 9164 -340 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8985 -339 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8807 -337 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8630 -336 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8454 -335 27 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8280 -334 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8107 -332 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7935 -331 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7765 -330 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7596 -328 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7429 -326 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7263 -325 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7099 -323 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6936 -321 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6775 -319 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6615 -317 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6457 -315 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6301 -313 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6147 -310 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5994 -308 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5843 -306 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5693 -304 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5546 -301 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5400 -298 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5256 -296 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5115 -292 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4974 -290 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4836 -287 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4700 -284 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4566 -281 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4433 -278 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4303 -275 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4175 -271 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4048 -269 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3924 -265 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3802 -261 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3682 -258 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3564 -254 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3448 -250 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3334 -247 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3222 -243 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3112 -240 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3005 -236 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2796 -228 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2605 -211 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2423 -203 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2250 -194 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2085 -186 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1929 -178 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1781 -169 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1640 -162 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1508 -154 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1384 -145 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1266 -138 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1157 -130 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1054 -122 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 958 -115 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 869 -107 20 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 785 -101 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 708 -94 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 637 -87 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 572 -80 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 511 -75 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 456 -69 19 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 405 -63 19 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 359 -58 19 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 317 -53 19 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 279 -48 19 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 245 -43 18 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 214 -39 18 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 186 -35 18 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 161 -32 18 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 139 -28 18 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 120 -25 18 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 102 -23 17 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 87 -20 17 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 74 -17 17 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 62 -15 17 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 52 -13 17 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 44 -11 17 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 36 -10 16 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 30 -8 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 0 243 +13 28 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 264 +14 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 286 +16 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 309 +17 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 333 +18 27 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 359 +19 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 386 +21 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 414 +22 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 444 +23 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 475 +25 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 508 +27 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 542 +28 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 578 +30 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 615 +32 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 654 +34 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 694 +36 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 736 +38 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 780 +40 26 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 826 +43 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 873 +45 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 922 +47 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 972 +49 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1025 +52 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1079 +55 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1135 +57 25 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1194 +61 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1253 +63 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1315 +66 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1379 +69 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1445 +72 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1512 +75 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1582 +78 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1654 +82 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1727 +84 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1803 +88 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1881 +92 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1961 +95 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2043 +99 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2127 +103 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2213 +106 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2301 +110 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2391 +113 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2484 +117 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2675 +125 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2884 +142 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3102 +150 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3329 +159 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3564 +167 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3808 +175 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4060 +184 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4319 +191 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4587 +199 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4863 +208 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5145 +215 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5436 +223 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5733 +231 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6037 +238 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6348 +246 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6664 +252 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6987 +259 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7316 +266 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7651 +273 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7990 +278 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8335 +284 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8684 +290 19 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9038 +295 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9396 +300 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9758 +305 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10124 +310 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10493 +314 18 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10865 +318 18 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11240 +321 18 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11618 +325 18 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11999 +328 18 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12381 +330 17 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12766 +333 17 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13153 +336 17 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13541 +338 17 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13931 +340 17 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14323 +342 17 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14715 +343 16 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15109 +345 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 9444 -79 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9275 -79 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9108 -79 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8941 -80 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8776 -80 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8613 -79 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8450 -80 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8289 -80 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8130 -79 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7972 -79 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7815 -79 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7659 -79 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7505 -79 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7352 -80 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7201 -79 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7051 -80 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6903 -79 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6756 -79 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6611 -79 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6467 -79 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6325 -78 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6184 -78 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6045 -78 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5907 -78 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5771 -78 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5636 -78 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5503 -78 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5372 -77 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5242 -77 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5114 -76 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4987 -76 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4862 -76 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4739 -75 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4617 -75 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4497 -75 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4378 -75 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4261 -74 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4146 -74 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4033 -73 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3921 -73 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3811 -72 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3702 -72 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3595 -72 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3387 -70 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3197 -57 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3014 -56 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2838 -54 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2668 -53 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2506 -51 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2350 -50 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2201 -48 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2058 -47 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1922 -45 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1792 -44 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1668 -42 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1550 -41 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1438 -39 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1332 -38 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1231 -36 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1136 -35 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1047 -33 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 962 -32 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 883 -30 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 0 477 -4 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 508 -4 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 541 -4 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 574 -5 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 609 -5 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 646 -4 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 683 -5 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 722 -5 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 763 -4 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 805 -4 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 848 -4 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 892 -4 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 938 -4 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 985 -5 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1034 -4 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1084 -5 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1136 -4 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1189 -4 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1244 -4 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1300 -4 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1358 -3 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1417 -3 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1478 -3 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1540 -3 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1604 -3 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1669 -3 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1736 -3 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1805 -2 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1875 -2 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1947 -1 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2020 -1 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2095 -1 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2172 0 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2250 0 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2330 0 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2411 0 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2494 +1 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2579 +1 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2666 +2 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2754 +2 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2844 +3 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2935 +3 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3028 +3 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3220 +5 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3430 +18 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3647 +19 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3871 +21 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4101 +22 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4339 +24 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4583 +25 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4834 +27 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5091 +28 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5355 +30 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5625 +31 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5901 +33 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6183 +34 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6471 +36 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6765 +37 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7064 +39 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7369 +40 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7680 +42 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7995 +43 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8316 +45 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 9427 -2 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9270 -1 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9113 -1 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8958 -1 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8804 -1 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8652 0 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8500 -1 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8350 0 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8202 +1 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8054 0 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7908 +1 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7763 +1 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7619 +1 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7477 +1 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7336 +2 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7196 +2 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7057 +1 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6920 +2 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6784 +2 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6650 +3 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6516 +2 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6384 +2 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6254 +3 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6124 +2 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5997 +4 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5870 +3 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5745 +4 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5621 +4 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5498 +4 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5377 +4 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5257 +4 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5139 +5 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5022 +5 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4906 +5 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4792 +5 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4679 +5 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4567 +5 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4457 +5 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4348 +5 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4241 +6 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4135 +6 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3927 +6 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3725 +7 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3541 +6 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3364 +7 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3192 +7 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3026 +7 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2866 +7 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2711 +7 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2562 +7 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2419 +8 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2280 +7 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2148 +8 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2020 +8 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1897 +7 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1780 +7 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1668 +8 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1560 +7 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1458 +8 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1360 +7 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1267 +7 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 0 819 +5 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 862 +6 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 905 +6 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 950 +6 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 996 +6 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1044 +7 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1092 +6 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1142 +7 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1194 +8 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1246 +7 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1300 +8 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1355 +8 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1411 +8 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1469 +8 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1528 +9 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1588 +9 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1649 +8 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1712 +9 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1776 +9 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1842 +10 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1908 +9 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1976 +9 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2046 +10 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2116 +9 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2189 +11 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2262 +10 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2337 +11 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2413 +11 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2490 +11 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2569 +11 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2649 +11 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2731 +12 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2814 +12 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2898 +12 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2984 +12 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3071 +12 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3159 +12 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3249 +12 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3340 +12 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3433 +13 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3527 +13 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3719 +13 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3917 +14 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4133 +13 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4356 +14 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4584 +14 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4818 +14 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5058 +14 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5303 +14 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5554 +14 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5811 +15 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6072 +14 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6340 +15 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6612 +15 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6889 +14 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7172 +14 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7460 +15 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7752 +14 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8050 +15 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8352 +14 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8659 +14 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 8837 +94 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8692 +94 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8549 +94 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8407 +94 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8267 +95 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8127 +95 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7989 +96 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7851 +96 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7715 +96 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7580 +96 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7446 +97 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7314 +97 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7182 +97 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7052 +98 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6923 +98 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6795 +99 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6668 +99 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6542 +98 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6417 +98 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6294 +99 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6172 +99 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6051 +99 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5931 +99 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5812 +99 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5695 +100 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5578 +99 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5463 +99 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5349 +99 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5236 +99 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5125 +99 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5014 +99 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4905 +99 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4797 +99 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4690 +99 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4584 +98 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4377 +98 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4174 +83 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3990 +82 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3812 +81 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3639 +81 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3471 +80 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3308 +79 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3149 +77 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2996 +76 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2848 +76 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2704 +74 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2565 +73 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2431 +72 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2301 +70 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2176 +69 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2055 +67 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1939 +66 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1827 +64 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1720 +63 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1617 +61 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 1388 +23 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1443 +23 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1500 +23 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1558 +23 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1618 +24 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1678 +24 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1740 +25 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1802 +25 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1866 +25 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1931 +25 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1997 +26 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2065 +26 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2133 +26 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2203 +27 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2274 +27 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2346 +28 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2419 +28 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2493 +27 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2568 +27 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2645 +28 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2723 +28 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2802 +28 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2882 +28 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2963 +28 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3046 +29 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3129 +28 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3214 +28 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3300 +28 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3387 +28 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3476 +28 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3565 +28 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3656 +28 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3748 +28 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3841 +28 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3935 +27 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4128 +27 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4325 +12 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4541 +11 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4763 +10 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4990 +10 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5222 +9 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5459 +8 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5700 +6 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5947 +5 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6199 +5 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6455 +3 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6716 +2 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6982 +1 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7252 -1 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7527 -2 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7806 -4 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8090 -5 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8378 -7 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8671 -8 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8968 -10 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 0.62
MARKET TOTAL 30054 146649 -4363
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED