HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-24 18300 775 65 18 107 54 527 -28
C JUN-24 18000 754 155 18 229 133 1503 -40
C JUN-24 18400 559 48 18 80 39 1636 -23
P JUN-24 17600 524 90 18 109 63 683 -3
P JUN-24 17800 510 158 18 182 115 692 +1
C JUN-24 18200 466 88 18 141 74 405 -33
C JUN-24 18100 370 118 18 179 100 320 -37
P JUN-24 17900 361 202 17 233 149 473 +2
P JUN-24 17700 358 119 18 143 85 468 -2
P JUN-24 18000 310 257 17 290 195 1379 +6
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 JUN 2024, MONDAY 18 JUN 2024, TUESDAY
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
JUN-24 10000 C 0 0 0 0 0 | 0 0 0 7895 -53 0 0 | 0 0 0 0 0
JUN-24 10100 C 0 0 0 0 0 | 0 0 0 7795 -53 0 0 | 0 0 0 0 0
JUN-24 10200 C 0 0 0 0 0 | 0 0 0 7695 -53 0 0 | 0 0 0 0 0
JUN-24 10300 C 0 0 0 0 0 | 0 0 0 7595 -53 0 0 | 7872 7872 0 10 0
JUN-24 10400 C 0 0 0 0 0 | 0 0 0 7495 -53 0 0 | 0 0 0 0 0
JUN-24 10500 C 0 0 0 0 0 | 0 0 0 7395 -53 0 0 | 0 0 0 0 0
JUN-24 10600 C 0 0 0 0 0 | 0 0 0 7295 -53 0 0 | 0 0 0 0 0
JUN-24 10700 C 0 0 0 0 0 | 0 0 0 7195 -53 0 0 | 0 0 0 0 0
JUN-24 10800 C 0 0 0 0 0 | 0 0 0 7095 -53 0 0 | 7372 7372 0 10 0
JUN-24 10900 C 0 0 0 0 0 | 0 0 0 6995 -53 0 0 | 0 0 0 0 0
JUN-24 11000 C 0 0 0 0 0 | 0 0 0 6895 -53 0 0 | 0 0 0 0 0
JUN-24 11100 C 0 0 0 0 0 | 0 0 0 6795 -53 0 0 | 0 0 0 0 0
JUN-24 11200 C 0 0 0 0 0 | 0 0 0 6695 -53 0 0 | 6972 6972 0 10 0
JUN-24 11300 C 0 0 0 0 0 | 0 0 0 6595 -53 0 0 | 0 0 0 0 0
JUN-24 11400 C 0 0 0 0 0 | 0 0 0 6495 -53 0 0 | 0 0 0 0 0
JUN-24 11500 C 0 0 0 0 0 | 0 0 0 6395 -53 0 0 | 0 0 0 0 0
JUN-24 11600 C 0 0 0 0 0 | 0 0 0 6295 -53 0 0 | 6572 6572 0 10 0
JUN-24 11800 C 0 0 0 0 0 | 0 0 0 6095 -53 0 0 | 6372 6372 0 10 0
JUN-24 12000 C 0 0 0 0 0 | 0 0 0 5895 -53 0 0 | 6172 6172 0 10 0
JUN-24 12100 C 0 0 0 0 0 | 0 0 0 5795 -53 0 0 | 0 0 0 0 0
JUN-24 12200 C 0 0 0 0 0 | 0 0 0 5695 -53 0 0 | 5972 5972 0 10 0
JUN-24 12300 C 0 0 0 0 0 | 0 0 0 5595 -53 0 0 | 0 0 0 0 0
JUN-24 12400 C 0 0 0 0 0 | 0 0 0 5495 -53 0 0 | 0 0 0 0 0
JUN-24 12500 C 0 0 0 0 0 | 0 0 0 5395 -53 0 0 | 0 0 0 0 0
JUN-24 12600 C 0 0 0 0 0 | 0 0 0 5295 -53 0 0 | 0 0 0 0 0
JUN-24 12700 C 0 0 0 0 0 | 0 0 0 5195 -53 0 0 | 0 0 0 0 0
JUN-24 12800 C 0 0 0 0 0 | 0 0 0 5095 -53 0 0 | 0 0 0 0 0
JUN-24 12900 C 0 0 0 0 0 | 0 0 0 4995 -53 0 0 | 0 0 0 0 0
JUN-24 13000 C 0 0 0 0 0 | 0 0 0 4895 -53 0 0 | 0 0 0 0 0
JUN-24 13100 C 0 0 0 0 0 | 0 0 0 4795 -53 0 0 | 0 0 0 0 0
JUN-24 13200 C 0 0 0 0 0 | 0 0 0 4695 -53 0 0 | 0 0 0 0 0
JUN-24 13300 C 0 0 0 0 0 | 0 0 0 4595 -53 0 0 | 0 0 0 0 0
JUN-24 13400 C 0 0 0 0 0 | 0 0 0 4495 -53 0 0 | 0 0 0 0 0
JUN-24 13500 C 0 0 0 0 0 | 0 0 0 4395 -53 0 0 | 0 0 0 0 0
JUN-24 13600 C 0 0 0 0 0 | 0 0 0 4295 -53 0 0 | 0 0 0 0 0
JUN-24 13700 C 0 0 0 0 0 | 0 0 0 4195 -53 0 0 | 0 0 0 0 0
JUN-24 13800 C 0 0 0 0 0 | 0 0 0 4095 -53 0 0 | 0 0 0 0 0
JUN-24 13900 C 0 0 0 0 0 | 0 0 0 3995 -53 0 0 | 0 0 0 0 0
JUN-24 14000 C 0 0 0 0 0 | 0 0 0 3895 -53 0 0 | 0 0 0 0 0
JUN-24 14100 C 0 0 0 0 0 | 0 0 0 3795 -53 0 0 | 0 0 0 0 0
JUN-24 14200 C 0 0 0 0 0 | 0 0 0 3695 -53 0 0 | 0 0 0 0 0
JUN-24 14300 C 0 0 0 0 0 | 0 0 0 3595 -53 0 0 | 2436 2226 0 4 0
JUN-24 14400 C 0 0 0 0 0 | 0 0 0 3495 -53 0 0 | 2000 1208 0 11 0
JUN-24 14500 C 0 0 0 0 0 | 0 0 0 3395 -53 0 0 | 1893 1116 0 6 0
JUN-24 14600 C 0 0 0 0 0 | 0 0 0 3295 -53 0 0 | 1878 1108 0 0 0
JUN-24 14700 C 0 0 0 0 0 | 0 0 0 3195 -53 0 0 | 2046 1048 0 5 0
JUN-24 14800 C 0 0 0 0 0 | 0 0 0 3095 -53 0 0 | 1984 1226 0 5 0
JUN-24 14900 C 0 0 0 0 0 | 0 0 0 2995 -53 0 0 | 0 0 0 0 0
JUN-24 15000 C 0 0 0 0 0 | 0 0 0 2895 -53 0 0 | 2540 855 0 25 0
JUN-24 15100 C 0 0 0 0 0 | 0 0 0 2795 -53 0 0 | 1820 835 0 2 0
JUN-24 15200 C 0 0 0 0 0 | 0 0 0 2695 -53 0 0 | 1330 959 0 4 0
JUN-24 15300 C 0 0 0 0 0 | 0 0 0 2595 -53 0 0 | 4050 947 0 0 0
JUN-24 15400 C 0 0 0 0 0 | 0 0 0 2495 -53 0 0 | 2300 712 0 6 0
JUN-24 15500 C 0 0 0 0 0 | 0 0 0 2395 -53 0 0 | 1860 684 0 1 0
JUN-24 15600 C 0 0 0 0 0 | 0 0 0 2295 -53 0 0 | 1745 623 0 10 0
JUN-24 15700 C 0 0 0 0 0 | 0 0 0 2195 -53 0 0 | 1175 805 0 601 0
JUN-24 15800 C 0 0 0 0 0 | 0 0 0 2095 -53 0 0 | 3314 562 0 5 0
JUN-24 15900 C 0 0 0 0 0 | 0 0 0 1995 -53 0 0 | 2550 539 0 5 0
JUN-24 16000 C 0 0 0 0 0 | 0 0 0 1895 -53 0 0 | 2530 500 0 45 0
JUN-24 16100 C 0 0 0 0 0 | 0 0 0 1795 -53 0 0 | 2200 506 0 10 0
JUN-24 16200 C 0 0 0 0 0 | 0 0 0 1695 -54 0 0 | 1729 428 0 118 0
JUN-24 16300 C 0 0 0 0 0 | 0 0 0 1596 -53 23 0 | 1006 470 0 12 0
JUN-24 16400 C 0 0 0 0 0 | 0 0 0 1496 -53 21 0 | 2020 450 0 48 0
JUN-24 16500 C 0 0 0 0 0 | 0 0 0 1397 -53 22 0 | 3123 380 0 83 0
JUN-24 16600 C 1295 1400 1295 1400 2 | 0 0 0 1297 -54 20 0 | 2165 360 2 90 0
JUN-24 16700 C 0 0 0 0 0 | 0 0 0 1199 -54 21 0 | 1754 353 0 53 0
JUN-24 16800 C 0 0 0 0 0 | 0 0 0 1101 -54 20 0 | 1638 300 0 492 0
JUN-24 16900 C 0 0 0 0 0 | 0 0 0 1004 -55 20 0 | 1935 266 0 84 0
JUN-24 17000 C 0 0 0 0 0 | 920 920 920 908 -55 20 1 | 2573 250 1 568 0
JUN-24 17100 C 0 0 0 0 0 | 0 0 0 813 -56 19 0 | 2530 242 0 79 0
JUN-24 17200 C 0 0 0 0 0 | 0 0 0 721 -56 19 0 | 1808 207 0 656 0
JUN-24 17300 C 0 0 0 0 0 | 0 0 0 632 -56 19 0 | 2230 187 0 329 0
JUN-24 17400 C 0 0 0 0 0 | 519 527 517 534 -63 17 12 | 1720 181 12 587 0
JUN-24 17500 C 0 0 0 0 0 | 433 479 430 461 -57 18 8 | 1910 150 8 499 -2
JUN-24 17600 C 392 392 392 392 3 | 465 466 352 385 -56 18 40 | 2051 158 43 176 +11
JUN-24 17700 C 366 366 326 326 6 | 314 417 286 315 -54 18 44 | 1716 126 50 131 -7
JUN-24 17800 C 301 301 272 272 4 | 291 338 224 253 -48 18 233 | 1738 111 237 1117 +73
JUN-24 17900 C 242 244 216 228 15 | 258 267 176 200 -47 18 112 | 1086 129 127 1184 +10
JUN-24 18000 C 180 224 175 224 33 | 208 229 133 155 -40 18 721 | 1580 98 754 1503 +46
JUN-24 18100 C 152 153 130 150 24 | 164 179 100 118 -37 18 346 | 1371 95 370 320 +10
JUN-24 18200 C 116 120 100 120 20 | 125 141 74 88 -33 18 446 | 1403 73 466 405 +20
JUN-24 18300 C 86 104 75 104 62 | 92 107 54 65 -28 18 713 | 1314 54 775 527 -2
JUN-24 18400 C 64 75 56 75 35 | 72 80 39 48 -23 18 524 | 1293 39 559 1636 +99
JUN-24 18500 C 44 56 41 56 21 | 55 60 28 34 -20 18 176 | 1420 28 197 1020 +21
JUN-24 18600 C 33 36 33 35 15 | 40 44 19 25 -15 18 258 | 1760 19 273 913 +49
JUN-24 18700 C 27 32 22 32 21 | 29 31 14 17 -12 19 114 | 1008 14 135 481 +10
JUN-24 18800 C 18 20 16 19 33 | 18 23 11 12 -9 19 102 | 1220 11 135 951 +7
JUN-24 18900 C 14 14 12 13 9 | 15 16 8 9 -6 19 45 | 801 8 54 364 -7
JUN-24 19000 C 9 14 9 14 13 | 10 12 5 6 -5 19 89 | 932 5 102 1213 +6
JUN-24 19100 C 8 8 8 8 2 | 8 9 4 4 -4 19 93 | 777 4 95 428 -6
JUN-24 19200 C 5 7 5 7 18 | 6 7 3 3 -3 20 116 | 1351 3 134 859 +12
JUN-24 19300 C 5 5 5 5 3 | 5 6 3 2 -2 20 17 | 745 3 20 1352 -6
JUN-24 19400 C 0 0 0 0 0 | 3 4 2 1 -2 20 23 | 977 2 23 1211 +2
JUN-24 19500 C 0 0 0 0 0 | 3 4 2 1 -1 21 18 | 940 2 18 1333 0
JUN-24 19600 C 3 3 2 2 2 | 3 3 2 1 0 22 12 | 1605 2 14 1702 0
JUN-24 19700 C 0 0 0 0 0 | 2 2 2 1 0 23 1 | 570 2 1 468 -1
JUN-24 19800 C 0 0 0 0 0 | 2 2 2 1 0 24 2 | 480 2 2 486 0
JUN-24 19900 C 0 0 0 0 0 | 2 2 1 1 0 25 87 | 1168 1 87 265 -4
JUN-24 20000 C 0 0 0 0 0 | 1 1 1 1 0 26 94 | 1290 1 94 1242 -73
JUN-24 20200 C 1 1 1 1 1 | 1 1 1 1 0 28 67 | 736 1 68 469 -51
JUN-24 20400 C 1 1 1 1 1 | 1 1 1 1 0 30 101 | 965 1 102 675 +89
JUN-24 20600 C 1 1 1 1 1 | 0 0 0 1 0 33 0 | 1487 1 1 687 -1
JUN-24 20800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 598 1 0 471 0
JUN-24 21000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1033 1 0 865 0
JUN-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 601 1 0 276 0
JUN-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 303 1 0 860 0
JUN-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 714 1 0 786 0
JUN-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1200 1 0 367 0
JUN-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1265 1 0 408 0
JUN-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 666 1 0 152 0
JUN-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 193 1 0 46 0
JUN-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 245 1 0 102 0
JUN-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 220 1 0 21 0
JUN-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 310 1 0 47 0
JUN-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 408 1 0 52 0
JUN-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 270 1 0 34 0
JUN-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 94 1 0 4 0
JUN-24 23800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 311 33 0 118 0
JUN-24 24000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 462 4 0 40 0
JUN-24 24200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 154 28 0 0 0
JUN-24 24400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 276 2 0 202 0
JUN-24 24800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 99 2 0 77 0
JUN-24 25200 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 239 2 0 23 0
JUN-24 25600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 91 3 0 41 0
JUN-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 134 1 0 60 0
JUN-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 70 1 0 143 0
JUN-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 4 3 0 4 0
JUN-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 82 1 0 34 0
JUN-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 95 2 0 22 0
JUN-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 20 14 0 25 0
JUN-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
JUN-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JUN-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JUN-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JUN-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 1 1 0 1 0
TOTAL CALL 344 | TOTAL CALL 4615 | TOTAL CALL 4959 32912 +305
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 25 1 0 98 0
JUN-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 4 4 0 1 0
JUN-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 4 4 0 1 0
JUN-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 4 4 0 6 0
JUN-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 4 3 0 64 0
JUN-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 28 1 0 16 0
JUN-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 27 1 0 51 0
JUN-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 29 1 0 2 0
JUN-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 35 1 0 2 0
JUN-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
JUN-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 32 1 0 8 0
JUN-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 42 1 0 18 0
JUN-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 50 1 0 4 0
JUN-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JUN-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 22 1 0 2 0
JUN-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 11 11 0 5 0
JUN-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 440 1 0 231 0
JUN-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 127 1 0 66 0
JUN-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 219 1 0 450 0
JUN-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 39 1 0 22 0
JUN-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 107 1 0 22 0
JUN-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 20 1 0 331 0
JUN-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 154 1 0 164 0
JUN-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 146 1 0 11 0
JUN-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 245 1 0 530 0
JUN-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 112 1 0 20 0
JUN-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 254 1 0 204 0
JUN-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 132 1 0 59 0
JUN-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 301 1 0 270 0
JUN-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 216 1 0 85 0
JUN-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 342 3 0 55 0
JUN-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 276 1 0 368 0
JUN-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 390 1 0 20 0
JUN-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 325 1 0 109 0
JUN-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 389 1 0 73 0
JUN-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 313 1 0 42 0
JUN-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 503 2 0 137 0
JUN-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 397 1 0 214 0
JUN-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 550 1 0 1070 0
JUN-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 392 1 0 212 0
JUN-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 486 1 0 96 0
JUN-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 391 1 0 167 0
JUN-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 616 1 0 1940 0
JUN-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 745 1 0 333 0
JUN-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 644 1 0 1869 0
JUN-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 491 1 0 859 0
JUN-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 790 1 0 326 0
JUN-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 876 1 0 207 0
JUN-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 992 1 0 891 0
JUN-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 864 1 0 473 0
JUN-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 899 1 0 266 0
JUN-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 899 1 0 488 0
JUN-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1136 1 0 457 0
JUN-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1040 1 0 704 0
JUN-24 15600 P 0 0 0 0 0 | 1 1 1 1 0 32 1 | 819 1 1 1604 0
JUN-24 15700 P 0 0 0 0 0 | 1 1 1 1 0 31 39 | 1084 1 39 982 -39
JUN-24 15800 P 0 0 0 0 0 | 1 1 1 1 0 29 4 | 1025 1 4 782 0
JUN-24 15900 P 0 0 0 0 0 | 1 1 1 1 0 28 17 | 1194 1 17 411 -1
JUN-24 16000 P 0 0 0 0 0 | 2 2 1 1 0 27 202 | 1050 1 202 1473 -201
JUN-24 16100 P 0 0 0 0 0 | 2 2 2 1 0 25 21 | 1630 2 21 452 0
JUN-24 16200 P 0 0 0 0 0 | 2 2 2 1 0 24 7 | 1020 2 7 376 -2
JUN-24 16300 P 4 4 4 4 1 | 2 3 2 1 0 23 29 | 835 2 30 492 -27
JUN-24 16400 P 4 4 4 4 8 | 3 3 2 1 -1 21 6 | 1011 2 14 630 +4
JUN-24 16500 P 0 0 0 0 0 | 4 4 3 2 -1 22 9 | 1292 3 9 1295 +1
JUN-24 16600 P 7 7 7 7 1 | 5 6 4 3 -1 21 41 | 1200 4 42 981 +1
JUN-24 16700 P 0 0 0 0 0 | 7 7 5 4 -1 21 15 | 869 5 15 344 -11
JUN-24 16800 P 11 11 9 9 21 | 8 9 6 6 -2 20 45 | 980 6 66 453 +4
JUN-24 16900 P 12 14 11 11 33 | 11 12 8 9 -2 20 43 | 1201 8 76 556 +3
JUN-24 17000 P 16 18 12 12 8 | 14 16 10 13 -3 20 101 | 2420 10 109 932 +8
JUN-24 17100 P 22 22 20 20 27 | 17 20 13 18 -3 19 47 | 1305 13 74 534 +47
JUN-24 17200 P 28 32 21 21 43 | 23 28 18 25 -4 19 136 | 1640 18 179 1089 -24
JUN-24 17300 P 40 43 30 30 8 | 31 40 25 35 -4 19 121 | 1520 25 129 852 +31
JUN-24 17400 P 51 62 42 42 38 | 43 58 33 49 -4 18 152 | 1600 33 190 866 -19
JUN-24 17500 P 75 82 55 58 41 | 61 78 45 67 -4 18 191 | 1770 37 232 638 0
JUN-24 17600 P 93 109 70 71 89 | 80 107 63 90 -3 18 435 | 1830 42 524 683 -53
JUN-24 17700 P 123 143 102 102 32 | 107 138 85 119 -2 18 326 | 3050 46 358 468 -16
JUN-24 17800 P 162 182 126 126 68 | 142 182 115 158 +1 18 442 | 1555 53 510 692 +50
JUN-24 17900 P 206 225 180 180 33 | 182 233 149 202 +2 17 328 | 2695 62 361 473 -1
JUN-24 18000 P 255 275 203 203 14 | 227 290 195 257 +6 17 296 | 2335 68 310 1379 +26
JUN-24 18100 P 275 275 275 275 1 | 283 349 254 320 +13 17 65 | 2796 77 66 164 -4
JUN-24 18200 P 346 346 346 346 1 | 385 425 314 392 +22 18 71 | 3375 91 72 459 -18
JUN-24 18300 P 0 0 0 0 0 | 454 498 383 467 +24 17 32 | 2306 103 32 336 +1
JUN-24 18400 P 0 0 0 0 0 | 458 581 450 552 +25 18 17 | 2348 119 17 1272 -34
JUN-24 18500 P 560 560 560 560 1 | 664 664 560 634 +9 17 19 | 2442 136 20 177 -5
JUN-24 18600 P 0 0 0 0 0 | 655 697 655 730 +37 18 8 | 961 154 8 429 +8
JUN-24 18700 P 0 0 0 0 0 | 840 840 840 823 +41 19 1 | 1550 174 1 294 -1
JUN-24 18800 P 0 0 0 0 0 | 0 0 0 917 +43 19 0 | 3600 200 0 245 0
JUN-24 18900 P 0 0 0 0 0 | 0 0 0 1013 +45 19 0 | 1079 227 0 143 0
JUN-24 19000 P 0 0 0 0 0 | 1010 1146 1010 1111 +55 19 12 | 3342 261 12 290 -3
JUN-24 19100 P 0 0 0 0 0 | 0 0 0 1209 +49 19 0 | 1210 302 0 256 0
JUN-24 19200 P 0 0 0 0 0 | 0 0 0 1308 +51 20 0 | 1225 350 0 144 0
JUN-24 19300 P 1360 1390 1280 1280 3 | 1340 1340 1340 1407 +51 20 1 | 1390 370 4 31 0
JUN-24 19400 P 0 0 0 0 0 | 0 0 0 1506 +52 20 0 | 2940 404 0 319 0
JUN-24 19500 P 0 0 0 0 0 | 0 0 0 1606 +52 21 0 | 3050 464 0 110 0
JUN-24 19600 P 0 0 0 0 0 | 0 0 0 1705 +52 0 0 | 2904 495 0 18 0
JUN-24 19700 P 0 0 0 0 0 | 0 0 0 1805 +52 0 0 | 1283 605 0 3 0
JUN-24 19800 P 0 0 0 0 0 | 0 0 0 1905 +53 0 0 | 1382 665 0 7 0
JUN-24 19900 P 0 0 0 0 0 | 0 0 0 2005 +53 0 0 | 0 0 0 0 0
JUN-24 20000 P 0 0 0 0 0 | 0 0 0 2105 +53 0 0 | 3565 727 0 5 0
JUN-24 20200 P 0 0 0 0 0 | 0 0 0 2305 +53 0 0 | 0 0 0 0 0
JUN-24 20400 P 0 0 0 0 0 | 0 0 0 2505 +53 0 0 | 2409 2409 0 2 0
JUN-24 20600 P 0 0 0 0 0 | 0 0 0 2705 +53 0 0 | 2465 1908 0 1 0
JUN-24 20800 P 0 0 0 0 0 | 0 0 0 2905 +53 0 0 | 2711 2711 0 4 0
JUN-24 21000 P 0 0 0 0 0 | 0 0 0 3105 +53 0 0 | 4710 2236 0 19 0
JUN-24 21200 P 0 0 0 0 0 | 0 0 0 3305 +53 0 0 | 3278 2919 0 2 0
JUN-24 21400 P 0 0 0 0 0 | 0 0 0 3505 +53 0 0 | 5100 4830 0 2 0
JUN-24 21600 P 0 0 0 0 0 | 0 0 0 3705 +53 0 0 | 4600 3560 0 1 0
JUN-24 21800 P 0 0 0 0 0 | 0 0 0 3905 +53 0 0 | 0 0 0 0 0
JUN-24 22000 P 0 0 0 0 0 | 0 0 0 4105 +53 0 0 | 5350 2459 0 2 0
JUN-24 22200 P 0 0 0 0 0 | 0 0 0 4305 +53 0 0 | 0 0 0 0 0
JUN-24 22400 P 0 0 0 0 0 | 0 0 0 4505 +53 0 0 | 0 0 0 0 0
JUN-24 22600 P 0 0 0 0 0 | 0 0 0 4705 +53 0 0 | 0 0 0 0 0
JUN-24 22800 P 0 0 0 0 0 | 0 0 0 4905 +53 0 0 | 0 0 0 0 0
JUN-24 23000 P 0 0 0 0 0 | 0 0 0 5105 +53 0 0 | 6006 4345 0 3 0
JUN-24 23200 P 0 0 0 0 0 | 0 0 0 5305 +53 0 0 | 6230 5217 0 7 0
JUN-24 23400 P 0 0 0 0 0 | 0 0 0 5505 +53 0 0 | 6485 6485 0 1 0
JUN-24 23600 P 0 0 0 0 0 | 0 0 0 5705 +53 0 0 | 0 0 0 0 0
JUN-24 23800 P 0 0 0 0 0 | 0 0 0 5905 +53 0 0 | 6038 3800 0 0 0
JUN-24 24000 P 0 0 0 0 0 | 0 0 0 6105 +53 0 0 | 0 0 0 0 0
JUN-24 24200 P 0 0 0 0 0 | 0 0 0 6305 +53 0 0 | 0 0 0 0 0
JUN-24 24400 P 0 0 0 0 0 | 0 0 0 6505 +53 0 0 | 0 0 0 0 0
JUN-24 24800 P 0 0 0 0 0 | 0 0 0 6905 +53 0 0 | 0 0 0 0 0
JUN-24 25200 P 0 0 0 0 0 | 0 0 0 7305 +53 0 0 | 0 0 0 0 0
JUN-24 25600 P 0 0 0 0 0 | 0 0 0 7705 +53 0 0 | 0 0 0 0 0
JUN-24 26000 P 0 0 0 0 0 | 0 0 0 8105 +53 0 0 | 0 0 0 0 0
JUN-24 26400 P 0 0 0 0 0 | 0 0 0 8505 +53 0 0 | 0 0 0 0 0
JUN-24 26800 P 0 0 0 0 0 | 0 0 0 8905 +53 0 0 | 0 0 0 6 0
JUN-24 27200 P 0 0 0 0 0 | 0 0 0 9305 +53 0 0 | 0 0 0 0 0
JUN-24 27600 P 0 0 0 0 0 | 0 0 0 9705 +53 0 0 | 0 0 0 0 0
JUN-24 28000 P 0 0 0 0 0 | 0 0 0 10105 +53 0 0 | 0 0 0 0 0
JUN-24 28400 P 0 0 0 0 0 | 0 0 0 10505 +53 0 0 | 0 0 0 0 0
JUN-24 28800 P 0 0 0 0 0 | 0 0 0 10905 +53 0 0 | 0 0 0 0 0
JUN-24 29200 P 0 0 0 0 0 | 0 0 0 11305 +53 0 0 | 0 0 0 0 0
JUN-24 29600 P 0 0 0 0 0 | 0 0 0 11705 +53 0 0 | 0 0 0 0 0
JUN-24 30000 P 0 0 0 0 0 | 0 0 0 12105 +53 0 0 | 0 0 0 0 0
TOTAL PUT 471 | TOTAL PUT 3280 | TOTAL PUT 3751 38308 -275
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 8710 71220 +30
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-24 10000 C 0 0 0 0 0 | 0 0 0 7780 -51 0 0 | 0 0 0 0 0
JUL-24 10100 C 0 0 0 0 0 | 0 0 0 7680 -51 0 0 | 0 0 0 0 0
JUL-24 10200 C 0 0 0 0 0 | 0 0 0 7580 -51 0 0 | 0 0 0 0 0
JUL-24 10300 C 0 0 0 0 0 | 0 0 0 7480 -51 0 0 | 0 0 0 0 0
JUL-24 10400 C 0 0 0 0 0 | 0 0 0 7380 -51 0 0 | 0 0 0 0 0
JUL-24 10500 C 0 0 0 0 0 | 0 0 0 7280 -51 0 0 | 0 0 0 0 0
JUL-24 10600 C 0 0 0 0 0 | 0 0 0 7180 -51 0 0 | 0 0 0 0 0
JUL-24 10700 C 0 0 0 0 0 | 0 0 0 7080 -51 0 0 | 0 0 0 0 0
JUL-24 10800 C 0 0 0 0 0 | 0 0 0 6980 -51 0 0 | 0 0 0 0 0
JUL-24 10900 C 0 0 0 0 0 | 0 0 0 6880 -51 0 0 | 0 0 0 0 0
JUL-24 11000 C 0 0 0 0 0 | 0 0 0 6780 -51 0 0 | 0 0 0 0 0
JUL-24 11100 C 0 0 0 0 0 | 0 0 0 6680 -51 0 0 | 0 0 0 0 0
JUL-24 11200 C 0 0 0 0 0 | 0 0 0 6580 -51 0 0 | 0 0 0 0 0
JUL-24 11300 C 0 0 0 0 0 | 0 0 0 6480 -51 0 0 | 0 0 0 0 0
JUL-24 11400 C 0 0 0 0 0 | 0 0 0 6380 -51 0 0 | 0 0 0 0 0
JUL-24 11500 C 0 0 0 0 0 | 0 0 0 6280 -51 0 0 | 0 0 0 0 0
JUL-24 11600 C 0 0 0 0 0 | 0 0 0 6180 -51 0 0 | 0 0 0 0 0
JUL-24 11700 C 0 0 0 0 0 | 0 0 0 6080 -51 0 0 | 0 0 0 0 0
JUL-24 11800 C 0 0 0 0 0 | 0 0 0 5980 -51 0 0 | 0 0 0 0 0
JUL-24 11900 C 0 0 0 0 0 | 0 0 0 5880 -51 0 0 | 0 0 0 0 0
JUL-24 12000 C 0 0 0 0 0 | 0 0 0 5780 -51 0 0 | 0 0 0 0 0
JUL-24 12100 C 0 0 0 0 0 | 0 0 0 5680 -51 0 0 | 0 0 0 0 0
JUL-24 12200 C 0 0 0 0 0 | 0 0 0 5580 -51 0 0 | 0 0 0 0 0
JUL-24 12300 C 0 0 0 0 0 | 0 0 0 5480 -51 0 0 | 0 0 0 0 0
JUL-24 12400 C 0 0 0 0 0 | 0 0 0 5380 -51 0 0 | 0 0 0 0 0
JUL-24 12500 C 0 0 0 0 0 | 0 0 0 5280 -51 0 0 | 0 0 0 0 0
JUL-24 12600 C 0 0 0 0 0 | 0 0 0 5180 -51 0 0 | 0 0 0 0 0
JUL-24 12700 C 0 0 0 0 0 | 0 0 0 5080 -51 0 0 | 0 0 0 0 0
JUL-24 12800 C 0 0 0 0 0 | 0 0 0 4980 -51 0 0 | 0 0 0 0 0
JUL-24 12900 C 0 0 0 0 0 | 0 0 0 4880 -51 0 0 | 0 0 0 0 0
JUL-24 13000 C 0 0 0 0 0 | 0 0 0 4780 -51 0 0 | 0 0 0 0 0
JUL-24 13100 C 0 0 0 0 0 | 0 0 0 4680 -51 0 0 | 0 0 0 0 0
JUL-24 13200 C 0 0 0 0 0 | 0 0 0 4580 -51 0 0 | 0 0 0 0 0
JUL-24 13300 C 0 0 0 0 0 | 0 0 0 4480 -51 0 0 | 0 0 0 0 0
JUL-24 13400 C 0 0 0 0 0 | 0 0 0 4380 -51 0 0 | 0 0 0 0 0
JUL-24 13500 C 0 0 0 0 0 | 0 0 0 4280 -51 0 0 | 0 0 0 0 0
JUL-24 13600 C 0 0 0 0 0 | 0 0 0 4180 -51 0 0 | 0 0 0 0 0
JUL-24 13700 C 0 0 0 0 0 | 0 0 0 4080 -51 0 0 | 0 0 0 0 0
JUL-24 13800 C 0 0 0 0 0 | 0 0 0 3980 -51 0 0 | 0 0 0 0 0
JUL-24 13900 C 0 0 0 0 0 | 0 0 0 3880 -51 0 0 | 0 0 0 0 0
JUL-24 14000 C 0 0 0 0 0 | 0 0 0 3780 -52 0 0 | 0 0 0 0 0
JUL-24 14100 C 0 0 0 0 0 | 0 0 0 3680 -52 0 0 | 0 0 0 0 0
JUL-24 14200 C 0 0 0 0 0 | 0 0 0 3581 -51 23 0 | 0 0 0 0 0
JUL-24 14300 C 0 0 0 0 0 | 0 0 0 3481 -51 23 0 | 0 0 0 0 0
JUL-24 14400 C 0 0 0 0 0 | 0 0 0 3381 -51 22 0 | 0 0 0 0 0
JUL-24 14500 C 0 0 0 0 0 | 0 0 0 3281 -52 21 0 | 0 0 0 0 0
JUL-24 14600 C 0 0 0 0 0 | 0 0 0 3181 -52 21 0 | 0 0 0 0 0
JUL-24 14700 C 0 0 0 0 0 | 0 0 0 3082 -52 21 0 | 0 0 0 0 0
JUL-24 14800 C 0 0 0 0 0 | 0 0 0 2982 -53 21 0 | 0 0 0 0 0
JUL-24 14900 C 0 0 0 0 0 | 0 0 0 2883 -52 21 0 | 0 0 0 0 0
JUL-24 15000 C 0 0 0 0 0 | 0 0 0 2784 -52 21 0 | 0 0 0 0 0
JUL-24 15100 C 0 0 0 0 0 | 0 0 0 2685 -53 21 0 | 0 0 0 0 0
JUL-24 15200 C 0 0 0 0 0 | 0 0 0 2586 -53 21 0 | 0 0 0 0 0
JUL-24 15300 C 0 0 0 0 0 | 0 0 0 2488 -53 21 0 | 0 0 0 0 0
JUL-24 15400 C 0 0 0 0 0 | 0 0 0 2390 -53 21 0 | 0 0 0 0 0
JUL-24 15500 C 0 0 0 0 0 | 0 0 0 2292 -54 20 0 | 0 0 0 0 0
JUL-24 15600 C 0 0 0 0 0 | 0 0 0 2195 -54 20 0 | 0 0 0 0 0
JUL-24 15700 C 0 0 0 0 0 | 0 0 0 2098 -55 20 0 | 0 0 0 0 0
JUL-24 15800 C 0 0 0 0 0 | 2034 2034 2034 2002 -55 20 1 | 2034 2034 1 1 +1
JUL-24 15900 C 0 0 0 0 0 | 0 0 0 1907 -56 20 0 | 2922 868 0 1 0
JUL-24 16000 C 0 0 0 0 0 | 0 0 0 1812 -57 20 0 | 2821 960 0 24 0
JUL-24 16100 C 0 0 0 0 0 | 0 0 0 1719 -57 20 0 | 2729 765 0 0 0
JUL-24 16200 C 0 0 0 0 0 | 0 0 0 1626 -58 20 0 | 2627 621 0 31 0
JUL-24 16300 C 0 0 0 0 0 | 0 0 0 1535 -58 20 0 | 2546 674 0 9 0
JUL-24 16400 C 0 0 0 0 0 | 0 0 0 1446 -58 19 0 | 2441 725 0 11 0
JUL-24 16500 C 0 0 0 0 0 | 0 0 0 1357 -59 19 0 | 2357 712 0 1 0
JUL-24 16600 C 0 0 0 0 0 | 0 0 0 1271 -58 19 0 | 2269 462 0 1 0
JUL-24 16700 C 0 0 0 0 0 | 0 0 0 1186 -59 19 0 | 2160 475 0 5 0
JUL-24 16800 C 0 0 0 0 0 | 0 0 0 1104 -59 19 0 | 2056 410 0 1 0
JUL-24 16900 C 0 0 0 0 0 | 0 0 0 1024 -59 19 0 | 1990 737 0 1 0
JUL-24 17000 C 0 0 0 0 0 | 0 0 0 946 -47 19 0 | 2350 322 0 971 0
JUL-24 17100 C 0 0 0 0 0 | 0 0 0 871 -58 19 0 | 1820 315 0 75 0
JUL-24 17200 C 0 0 0 0 0 | 0 0 0 792 -64 18 0 | 1890 308 0 13 0
JUL-24 17300 C 0 0 0 0 0 | 0 0 0 730 -48 18 0 | 1644 271 0 14 0
JUL-24 17400 C 0 0 0 0 0 | 651 672 651 656 -58 18 2 | 1553 251 2 75 0
JUL-24 17500 C 0 0 0 0 0 | 599 610 599 593 -57 18 2 | 1463 235 2 225 0
JUL-24 17600 C 0 0 0 0 0 | 0 0 0 536 -53 18 0 | 1588 216 0 69 0
JUL-24 17700 C 0 0 0 0 0 | 0 0 0 484 -50 18 0 | 1310 196 0 71 0
JUL-24 17800 C 462 462 461 461 2 | 508 508 411 433 -49 18 16 | 1300 201 18 88 +12
JUL-24 17900 C 405 412 405 412 3 | 440 470 380 387 -45 18 27 | 1135 167 30 86 +5
JUL-24 18000 C 366 367 366 367 5 | 402 410 342 345 -44 18 40 | 1661 153 45 475 +11
JUL-24 18100 C 340 356 325 351 12 | 357 357 288 305 -43 18 10 | 1129 172 22 98 +16
JUL-24 18200 C 325 330 325 330 2 | 270 282 270 270 -40 18 10 | 960 160 12 148 +1
JUL-24 18300 C 268 268 262 263 8 | 272 288 221 238 -35 18 9 | 1142 109 17 359 -5
JUL-24 18400 C 0 0 0 0 0 | 235 261 192 209 -36 18 48 | 1067 107 48 142 +24
JUL-24 18500 C 207 208 207 208 14 | 195 232 174 184 -33 18 70 | 1118 111 84 286 +5
JUL-24 18600 C 0 0 0 0 0 | 174 174 150 162 -30 18 19 | 1065 89 19 177 -5
JUL-24 18700 C 0 0 0 0 0 | 166 166 129 142 -27 18 16 | 897 84 16 335 +11
JUL-24 18800 C 137 160 137 160 8 | 159 161 120 124 -25 18 12 | 1078 76 20 203 +7
JUL-24 18900 C 0 0 0 0 0 | 131 139 104 108 -23 18 33 | 840 88 33 84 -2
JUL-24 19000 C 113 113 104 104 17 | 118 125 85 94 -21 19 115 | 914 75 132 820 +69
JUL-24 19100 C 99 99 99 99 1 | 96 108 81 81 -20 19 7 | 882 60 8 169 -3
JUL-24 19200 C 0 0 0 0 0 | 85 89 63 70 -18 19 9 | 810 52 9 182 +5
JUL-24 19300 C 75 75 75 75 2 | 79 79 60 61 -15 19 7 | 780 56 9 150 0
JUL-24 19400 C 0 0 0 0 0 | 64 64 51 52 -14 19 28 | 697 51 28 1013 -9
JUL-24 19500 C 55 57 55 57 3 | 60 61 44 45 -13 19 26 | 684 44 29 1115 -1
JUL-24 19600 C 0 0 0 0 0 | 51 53 40 39 -11 19 7 | 640 35 7 600 +1
JUL-24 19700 C 40 41 40 41 3 | 39 48 31 33 -10 19 46 | 665 31 49 503 +32
JUL-24 19800 C 40 40 40 40 1 | 34 39 26 28 -9 19 38 | 628 26 39 482 -16
JUL-24 19900 C 0 0 0 0 0 | 34 34 23 25 -7 19 21 | 539 23 21 112 -11
JUL-24 20000 C 0 0 0 0 0 | 30 30 20 21 -7 19 12 | 551 20 12 230 +7
JUL-24 20200 C 20 20 20 20 1 | 22 22 15 16 -5 20 10 | 415 15 11 169 0
JUL-24 20400 C 16 18 16 18 2 | 16 18 11 11 -5 20 92 | 368 11 94 464 +74
JUL-24 20600 C 13 13 13 13 1 | 12 12 9 8 -3 20 127 | 302 9 128 317 +50
JUL-24 20800 C 9 9 9 9 1 | 10 10 7 6 -2 20 4 | 295 7 5 362 +3
JUL-24 21000 C 0 0 0 0 0 | 8 8 6 4 -2 20 9 | 260 6 9 206 -6
JUL-24 21200 C 0 0 0 0 0 | 6 6 6 3 -2 20 8 | 198 4 8 148 0
JUL-24 21400 C 0 0 0 0 0 | 5 5 4 2 -1 20 11 | 167 4 11 87 0
JUL-24 21600 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 141 4 0 264 0
JUL-24 21800 C 0 0 0 0 0 | 3 3 3 1 0 21 2 | 130 3 2 97 -2
JUL-24 22000 C 0 0 0 0 0 | 3 3 2 1 0 22 8 | 101 2 8 81 0
JUL-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 71 3 0 32 0
JUL-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 65 2 0 72 0
JUL-24 22600 C 0 0 0 0 0 | 1 1 1 1 0 24 5 | 56 1 5 32 0
JUL-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 49 2 0 13 0
JUL-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 36 2 0 19 0
JUL-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 38 3 0 4 0
JUL-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 31 2 0 4 0
JUL-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 23 3 0 38 0
TOTAL CALL 86 | TOTAL CALL 907 | TOTAL CALL 993 11865 +274
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUL-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUL-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 4 3 0 12 0
JUL-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUL-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUL-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUL-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUL-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 2 2 0 32 0
JUL-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 2 2 0 16 0
JUL-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 2 2 0 6 0
JUL-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 3 3 0 41 0
JUL-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 19 3 0 19 0
JUL-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 5 5 0 3 0
JUL-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 4 3 0 11 0
JUL-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 2 0 41 0
JUL-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 2 2 0 32 0
JUL-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 5 2 0 3 0
JUL-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 24 2 0 29 0
JUL-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 37 3 0 1 0
JUL-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 7 2 0 43 0
JUL-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 20 3 0 45 0
JUL-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 80 8 0 4 0
JUL-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 70 5 0 43 0
JUL-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 50 5 0 5 0
JUL-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 94 5 0 11 0
JUL-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 102 4 0 64 0
JUL-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 114 6 0 120 0
JUL-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 95 10 0 55 0
JUL-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 100 7 0 103 0
JUL-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 92 6 0 45 0
JUL-24 14000 P 0 0 0 0 0 | 5 5 5 1 0 25 2 | 104 5 2 298 +1
JUL-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 115 10 0 38 0
JUL-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 199 10 0 103 0
JUL-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 196 9 0 10 0
JUL-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 227 7 0 239 0
JUL-24 14500 P 8 8 8 8 5 | 0 0 0 1 0 21 0 | 262 8 5 74 +5
JUL-24 14600 P 0 0 0 0 0 | 7 7 7 1 -1 21 1 | 250 7 1 67 0
JUL-24 14700 P 0 0 0 0 0 | 7 7 7 1 -2 20 2 | 274 7 2 48 +2
JUL-24 14800 P 0 0 0 0 0 | 10 10 9 2 -2 21 6 | 257 9 6 50 +6
JUL-24 14900 P 0 0 0 0 0 | 10 10 9 3 -2 21 7 | 281 9 7 28 0
JUL-24 15000 P 0 0 0 0 0 | 10 11 10 4 -2 21 7 | 300 10 7 130 0
JUL-24 15100 P 0 0 0 0 0 | 0 0 0 5 -2 21 0 | 409 20 0 7 0
JUL-24 15200 P 0 0 0 0 0 | 12 12 12 7 -2 21 3 | 431 12 3 125 +3
JUL-24 15300 P 0 0 0 0 0 | 15 15 15 8 -3 21 1 | 433 15 1 214 0
JUL-24 15400 P 19 19 19 19 1 | 17 17 17 10 -3 21 19 | 405 17 20 107 +2
JUL-24 15500 P 21 21 21 21 2 | 21 21 18 12 -4 20 16 | 437 18 18 67 +18
JUL-24 15600 P 0 0 0 0 0 | 21 21 20 15 -4 20 9 | 481 20 9 62 +4
JUL-24 15700 P 27 28 27 28 2 | 23 24 22 19 -4 20 31 | 512 22 33 94 -1
JUL-24 15800 P 30 30 30 30 2 | 27 27 27 23 -4 20 1 | 565 27 3 121 +3
JUL-24 15900 P 0 0 0 0 0 | 30 32 29 27 -5 20 30 | 665 29 30 133 +17
JUL-24 16000 P 39 39 39 39 2 | 38 39 32 33 -6 20 62 | 642 32 64 426 +44
JUL-24 16100 P 46 48 46 48 2 | 42 43 39 40 -6 20 22 | 696 34 24 190 +22
JUL-24 16200 P 0 0 0 0 0 | 47 49 44 47 -6 20 54 | 730 35 54 260 +47
JUL-24 16300 P 0 0 0 0 0 | 58 61 50 55 -6 20 132 | 801 49 132 222 +99
JUL-24 16400 P 74 74 74 74 1 | 73 73 58 64 -6 19 80 | 845 42 81 991 +31
JUL-24 16500 P 82 85 79 79 22 | 75 77 68 75 -7 19 77 | 892 46 99 363 +40
JUL-24 16600 P 0 0 0 0 0 | 93 100 78 88 -8 19 75 | 954 50 75 955 +19
JUL-24 16700 P 115 115 113 113 2 | 95 107 95 103 -8 19 79 | 1010 54 81 190 -46
JUL-24 16800 P 125 133 125 127 17 | 121 125 109 120 -8 19 42 | 873 60 59 166 +10
JUL-24 16900 P 150 150 150 150 1 | 136 146 128 140 -7 19 7 | 930 65 8 46 -2
JUL-24 17000 P 175 175 161 161 23 | 160 175 140 161 -7 18 85 | 1007 71 108 682 -13
JUL-24 17100 P 0 0 0 0 0 | 180 186 172 186 -6 18 13 | 1024 78 13 201 -6
JUL-24 17200 P 0 0 0 0 0 | 217 219 190 213 -6 18 38 | 995 86 38 245 +9
JUL-24 17300 P 263 263 257 257 12 | 249 260 219 242 -6 18 35 | 1055 97 47 182 +4
JUL-24 17400 P 268 268 268 268 1 | 278 288 258 276 -5 18 28 | 1006 103 29 94 +5
JUL-24 17500 P 0 0 0 0 0 | 311 332 298 315 -3 18 52 | 1048 116 52 190 +19
JUL-24 17600 P 0 0 0 0 0 | 325 356 325 356 -3 18 50 | 900 130 50 350 +18
JUL-24 17700 P 0 0 0 0 0 | 375 418 375 403 0 18 10 | 912 142 10 127 +3
JUL-24 17800 P 444 444 444 444 1 | 461 461 460 453 +2 18 4 | 969 163 5 131 -2
JUL-24 17900 P 515 516 515 516 2 | 501 506 474 506 +3 18 5 | 1031 168 7 112 +3
JUL-24 18000 P 0 0 0 0 0 | 576 576 520 563 +4 18 12 | 945 177 12 361 -3
JUL-24 18100 P 0 0 0 0 0 | 598 598 598 624 +7 18 2 | 994 209 2 56 -2
JUL-24 18200 P 0 0 0 0 0 | 0 0 0 691 -7 18 0 | 934 270 0 99 0
JUL-24 18300 P 0 0 0 0 0 | 0 0 0 758 +8 18 0 | 995 260 0 75 0
JUL-24 18400 P 0 0 0 0 0 | 848 848 848 810 -8 17 5 | 1068 293 5 145 0
JUL-24 18500 P 0 0 0 0 0 | 821 840 821 910 +18 18 2 | 1119 305 2 252 0
JUL-24 18600 P 0 0 0 0 0 | 0 0 0 987 +21 18 0 | 1010 348 0 71 0
JUL-24 18700 P 0 0 0 0 0 | 1063 1063 1063 1066 +23 19 1 | 1226 379 1 217 +1
JUL-24 18800 P 0 0 0 0 0 | 0 0 0 1148 +25 19 0 | 1050 402 0 44 0
JUL-24 18900 P 0 0 0 0 0 | 0 0 0 1231 +24 19 0 | 965 525 0 54 0
JUL-24 19000 P 0 0 0 0 0 | 1240 1240 1240 1317 +29 19 3 | 1305 483 3 19 +3
JUL-24 19100 P 0 0 0 0 0 | 0 0 0 1404 +31 19 0 | 853 516 0 14 0
JUL-24 19200 P 0 0 0 0 0 | 0 0 0 1493 +34 19 0 | 1410 544 0 32 0
JUL-24 19300 P 0 0 0 0 0 | 0 0 0 1583 +35 19 0 | 1498 622 0 6 0
JUL-24 19400 P 0 0 0 0 0 | 0 0 0 1674 +37 19 0 | 1040 675 0 9 0
JUL-24 19500 P 0 0 0 0 0 | 0 0 0 1766 +38 19 0 | 1195 850 0 8 0
JUL-24 19600 P 0 0 0 0 0 | 0 0 0 1860 +40 19 0 | 1188 780 0 4 0
JUL-24 19700 P 0 0 0 0 0 | 0 0 0 1954 +41 19 0 | 1246 977 0 0 0
JUL-24 19800 P 0 0 0 0 0 | 0 0 0 2049 +42 19 0 | 1100 869 0 10 0
JUL-24 19900 P 0 0 0 0 0 | 0 0 0 2145 +43 19 0 | 0 0 0 0 0
JUL-24 20000 P 0 0 0 0 0 | 0 0 0 2241 +44 19 0 | 0 0 0 0 0
JUL-24 20200 P 0 0 0 0 0 | 0 0 0 2435 +45 20 0 | 0 0 0 0 0
JUL-24 20400 P 0 0 0 0 0 | 0 0 0 2631 +47 20 0 | 0 0 0 0 0
JUL-24 20600 P 0 0 0 0 0 | 0 0 0 2828 +48 20 0 | 0 0 0 0 0
JUL-24 20800 P 0 0 0 0 0 | 0 0 0 3026 +49 20 0 | 2570 2570 0 2 0
JUL-24 21000 P 0 0 0 0 0 | 0 0 0 3224 +49 20 0 | 0 0 0 0 0
JUL-24 21200 P 0 0 0 0 0 | 0 0 0 3423 +50 20 0 | 0 0 0 0 0
JUL-24 21400 P 0 0 0 0 0 | 0 0 0 3622 +50 20 0 | 3100 2600 0 3 0
JUL-24 21600 P 0 0 0 0 0 | 0 0 0 3821 +50 20 0 | 0 0 0 0 0
JUL-24 21800 P 0 0 0 0 0 | 0 0 0 4021 +51 21 0 | 0 0 0 0 0
JUL-24 22000 P 0 0 0 0 0 | 0 0 0 4221 +51 22 0 | 0 0 0 0 0
JUL-24 22200 P 0 0 0 0 0 | 0 0 0 4420 +50 0 0 | 0 0 0 0 0
JUL-24 22400 P 0 0 0 0 0 | 0 0 0 4620 +50 0 0 | 0 0 0 0 0
JUL-24 22600 P 0 0 0 0 0 | 0 0 0 4820 +51 0 0 | 0 0 0 0 0
JUL-24 22800 P 0 0 0 0 0 | 0 0 0 5020 +51 0 0 | 0 0 0 0 0
JUL-24 23000 P 0 0 0 0 0 | 0 0 0 5220 +51 0 0 | 0 0 0 0 0
JUL-24 23200 P 0 0 0 0 0 | 0 0 0 5420 +51 0 0 | 0 0 0 0 0
JUL-24 23400 P 0 0 0 0 0 | 0 0 0 5620 +51 0 0 | 0 0 0 0 0
JUL-24 23600 P 0 0 0 0 0 | 0 0 0 5820 +51 0 0 | 0 0 0 0 0
TOTAL PUT 98 | TOTAL PUT 1110 | TOTAL PUT 1208 10403 +363
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 2201 22268 +637
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-24 14100 C 0 0 0 0 0 | 0 0 0 3731 -53 23 0 | 0 0 0 0 0
AUG-24 14200 C 0 0 0 0 0 | 0 0 0 3632 -54 23 0 | 0 0 0 0 0
AUG-24 14300 C 0 0 0 0 0 | 0 0 0 3533 -54 22 0 | 0 0 0 0 0
AUG-24 14400 C 0 0 0 0 0 | 0 0 0 3435 -54 23 0 | 0 0 0 0 0
AUG-24 14500 C 0 0 0 0 0 | 0 0 0 3337 -54 22 0 | 0 0 0 0 0
AUG-24 14600 C 0 0 0 0 0 | 0 0 0 3239 -54 22 0 | 0 0 0 0 0
AUG-24 14700 C 0 0 0 0 0 | 0 0 0 3141 -54 22 0 | 0 0 0 0 0
AUG-24 14800 C 0 0 0 0 0 | 0 0 0 3044 -54 22 0 | 0 0 0 0 0
AUG-24 14900 C 0 0 0 0 0 | 0 0 0 2947 -55 22 0 | 0 0 0 0 0
AUG-24 15000 C 0 0 0 0 0 | 0 0 0 2850 -55 22 0 | 0 0 0 0 0
AUG-24 15100 C 0 0 0 0 0 | 0 0 0 2754 -55 22 0 | 0 0 0 0 0
AUG-24 15200 C 0 0 0 0 0 | 0 0 0 2659 -55 22 0 | 0 0 0 0 0
AUG-24 15300 C 0 0 0 0 0 | 0 0 0 2564 -55 21 0 | 0 0 0 0 0
AUG-24 15400 C 0 0 0 0 0 | 0 0 0 2470 -55 21 0 | 0 0 0 0 0
AUG-24 15500 C 0 0 0 0 0 | 0 0 0 2376 -56 21 0 | 0 0 0 0 0
AUG-24 15600 C 0 0 0 0 0 | 0 0 0 2283 -57 21 0 | 0 0 0 0 0
AUG-24 15700 C 0 0 0 0 0 | 0 0 0 2191 -57 21 0 | 0 0 0 0 0
AUG-24 15800 C 0 0 0 0 0 | 0 0 0 2100 -57 21 0 | 0 0 0 0 0
AUG-24 15900 C 0 0 0 0 0 | 0 0 0 2010 -57 21 0 | 0 0 0 0 0
AUG-24 16000 C 0 0 0 0 0 | 0 0 0 1921 -58 21 0 | 0 0 0 0 0
AUG-24 16100 C 0 0 0 0 0 | 0 0 0 1833 -58 20 0 | 0 0 0 0 0
AUG-24 16200 C 0 0 0 0 0 | 0 0 0 1747 -58 20 0 | 0 0 0 0 0
AUG-24 16300 C 0 0 0 0 0 | 0 0 0 1661 -59 20 0 | 0 0 0 0 0
AUG-24 16400 C 0 0 0 0 0 | 0 0 0 1577 -59 20 0 | 0 0 0 0 0
AUG-24 16500 C 0 0 0 0 0 | 0 0 0 1495 -59 20 0 | 0 0 0 0 0
AUG-24 16600 C 0 0 0 0 0 | 0 0 0 1415 -58 20 0 | 0 0 0 0 0
AUG-24 16700 C 0 0 0 0 0 | 0 0 0 1336 -59 20 0 | 0 0 0 0 0
AUG-24 16800 C 0 0 0 0 0 | 0 0 0 1259 -59 20 0 | 0 0 0 0 0
AUG-24 16900 C 0 0 0 0 0 | 0 0 0 1183 -60 19 0 | 0 0 0 0 0
AUG-24 17000 C 0 0 0 0 0 | 0 0 0 1110 -59 19 0 | 0 0 0 0 0
AUG-24 17100 C 0 0 0 0 0 | 0 0 0 1039 -59 19 0 | 0 0 0 0 0
AUG-24 17200 C 0 0 0 0 0 | 0 0 0 970 -59 19 0 | 0 0 0 0 0
AUG-24 17300 C 0 0 0 0 0 | 0 0 0 904 -58 19 0 | 0 0 0 0 0
AUG-24 17400 C 0 0 0 0 0 | 0 0 0 826 -51 18 0 | 0 0 0 0 0
AUG-24 17500 C 0 0 0 0 0 | 0 0 0 767 -52 18 0 | 0 0 0 0 0
AUG-24 17600 C 0 0 0 0 0 | 0 0 0 708 -52 18 0 | 1142 1070 0 2 0
AUG-24 17700 C 0 0 0 0 0 | 0 0 0 656 -49 18 0 | 1399 823 0 1 0
AUG-24 17800 C 0 0 0 0 0 | 0 0 0 605 -49 18 0 | 1561 678 0 10 0
AUG-24 17900 C 0 0 0 0 0 | 0 0 0 557 -48 18 0 | 1263 733 0 1 0
AUG-24 18000 C 0 0 0 0 0 | 525 525 525 513 -45 18 1 | 1600 525 1 202 0
AUG-24 18100 C 0 0 0 0 0 | 0 0 0 471 -44 18 0 | 518 518 0 1 0
AUG-24 18200 C 0 0 0 0 0 | 430 430 412 431 -43 18 35 | 1254 412 35 115 -27
AUG-24 18300 C 0 0 0 0 0 | 394 402 394 395 -41 18 3 | 805 368 3 59 +3
AUG-24 18400 C 0 0 0 0 0 | 342 365 342 360 -41 18 3 | 752 342 3 38 +2
AUG-24 18500 C 0 0 0 0 0 | 325 325 325 330 -36 18 1 | 813 306 1 211 0
AUG-24 18600 C 350 350 350 350 1 | 0 0 0 300 -36 18 0 | 807 310 1 18 -1
AUG-24 18700 C 0 0 0 0 0 | 0 0 0 273 -34 18 0 | 633 350 0 14 0
AUG-24 18800 C 0 0 0 0 0 | 241 241 241 249 -32 19 1 | 712 241 1 83 0
AUG-24 18900 C 0 0 0 0 0 | 0 0 0 225 -32 19 0 | 554 252 0 17 0
AUG-24 19000 C 0 0 0 0 0 | 238 238 196 204 -30 19 10 | 954 196 10 20 +8
AUG-24 19100 C 0 0 0 0 0 | 188 190 188 185 -28 19 6 | 810 188 6 47 +6
AUG-24 19200 C 0 0 0 0 0 | 0 0 0 168 -26 19 0 | 777 202 0 16 0
AUG-24 19300 C 0 0 0 0 0 | 0 0 0 152 -24 19 0 | 736 216 0 11 0
AUG-24 19400 C 0 0 0 0 0 | 0 0 0 137 -23 19 0 | 660 174 0 296 0
AUG-24 19500 C 150 150 150 150 2 | 150 150 121 124 -21 19 5 | 938 121 7 21 +1
AUG-24 19600 C 124 124 124 124 1 | 111 111 106 112 -19 19 4 | 621 106 5 43 +5
AUG-24 19700 C 0 0 0 0 0 | 120 120 97 101 -18 19 4 | 307 97 4 29 +2
AUG-24 19800 C 0 0 0 0 0 | 91 91 89 91 -17 19 5 | 714 89 5 230 +4
AUG-24 19900 C 0 0 0 0 0 | 0 0 0 82 -15 19 0 | 752 100 0 6 0
AUG-24 20000 C 72 72 72 72 2 | 87 93 68 73 -15 19 7 | 659 68 9 452 +4
AUG-24 20200 C 0 0 0 0 0 | 75 75 55 60 -12 19 14 | 478 55 14 86 +5
AUG-24 20400 C 0 0 0 0 0 | 59 59 46 48 -9 20 5 | 433 46 5 41 +1
AUG-24 20600 C 46 50 34 50 5 | 38 40 36 38 -10 20 13 | 502 34 18 262 +1
AUG-24 20800 C 0 0 0 0 0 | 40 40 40 30 -9 20 2 | 452 40 2 40 +2
AUG-24 21000 C 0 0 0 0 0 | 30 32 30 22 -7 20 7 | 358 30 7 84 0
AUG-24 21200 C 0 0 0 0 0 | 0 0 0 18 -7 20 0 | 284 25 0 74 0
AUG-24 21400 C 0 0 0 0 0 | 0 0 0 14 -4 20 0 | 265 28 0 29 0
AUG-24 21600 C 0 0 0 0 0 | 17 17 14 11 -4 20 3 | 236 14 3 36 +1
AUG-24 21800 C 0 0 0 0 0 | 0 0 0 9 -3 20 0 | 240 21 0 57 0
AUG-24 22000 C 0 0 0 0 0 | 9 9 9 7 -3 20 2 | 187 9 2 56 0
AUG-24 22200 C 0 0 0 0 0 | 0 0 0 6 -2 21 0 | 144 14 0 68 0
AUG-24 22400 C 9 9 9 9 2 | 0 0 0 4 -2 20 0 | 132 9 2 13 -2
AUG-24 22600 C 0 0 0 0 0 | 0 0 0 3 -2 20 0 | 124 8 0 8 0
AUG-24 22800 C 0 0 0 0 0 | 0 0 0 2 -2 20 0 | 100 19 0 10 0
AUG-24 23000 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 61 6 0 15 0
AUG-24 23200 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 71 12 0 1 0
AUG-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 65 5 0 1 0
AUG-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 35 6 0 36 0
TOTAL CALL 13 | TOTAL CALL 131 | TOTAL CALL 144 2860 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-24 14100 P 0 0 0 0 0 | 17 17 17 7 -1 23 3 | 70 17 3 57 0
AUG-24 14200 P 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 63 18 0 66 0
AUG-24 14300 P 0 0 0 0 0 | 0 0 0 10 0 23 0 | 81 20 0 55 0
AUG-24 14400 P 0 0 0 0 0 | 0 0 0 11 -1 23 0 | 47 26 0 521 0
AUG-24 14500 P 0 0 0 0 0 | 0 0 0 13 -1 22 0 | 105 30 0 173 0
AUG-24 14600 P 0 0 0 0 0 | 0 0 0 15 -1 22 0 | 28 28 0 35 0
AUG-24 14700 P 0 0 0 0 0 | 0 0 0 18 -1 22 0 | 104 37 0 5 0
AUG-24 14800 P 0 0 0 0 0 | 0 0 0 20 -2 22 0 | 97 26 0 12 0
AUG-24 14900 P 0 0 0 0 0 | 0 0 0 24 -1 22 0 | 134 36 0 8 0
AUG-24 15000 P 0 0 0 0 0 | 0 0 0 27 -2 22 0 | 118 38 0 33 0
AUG-24 15100 P 0 0 0 0 0 | 0 0 0 31 -2 22 0 | 80 62 0 3 0
AUG-24 15200 P 0 0 0 0 0 | 0 0 0 36 -2 22 0 | 127 44 0 9 0
AUG-24 15300 P 0 0 0 0 0 | 0 0 0 41 -3 22 0 | 184 47 0 6 0
AUG-24 15400 P 0 0 0 0 0 | 0 0 0 47 -3 21 0 | 140 50 0 205 0
AUG-24 15500 P 0 0 0 0 0 | 56 56 54 54 -3 21 14 | 173 54 14 60 +14
AUG-24 15600 P 0 0 0 0 0 | 60 60 60 61 -3 21 2 | 140 60 2 59 +2
AUG-24 15700 P 0 0 0 0 0 | 68 71 65 68 -5 21 11 | 247 56 11 1261 0
AUG-24 15800 P 0 0 0 0 0 | 73 74 73 76 -5 21 2 | 272 71 2 43 +2
AUG-24 15900 P 0 0 0 0 0 | 0 0 0 84 -6 21 0 | 303 62 0 47 0
AUG-24 16000 P 0 0 0 0 0 | 93 96 88 94 -6 20 10 | 317 70 10 124 +10
AUG-24 16100 P 0 0 0 0 0 | 0 0 0 106 -5 20 0 | 340 71 0 25 0
AUG-24 16200 P 0 0 0 0 0 | 113 113 113 119 -5 20 1 | 371 68 1 313 +1
AUG-24 16300 P 0 0 0 0 0 | 129 129 129 133 -5 20 1 | 389 104 1 17 0
AUG-24 16400 P 0 0 0 0 0 | 144 150 138 149 -5 20 7 | 422 79 7 100 +5
AUG-24 16500 P 0 0 0 0 0 | 0 0 0 166 -6 20 0 | 452 86 0 27 0
AUG-24 16600 P 0 0 0 0 0 | 0 0 0 185 -6 20 0 | 487 93 0 231 0
AUG-24 16700 P 0 0 0 0 0 | 193 193 193 205 -6 19 2 | 519 101 2 95 0
AUG-24 16800 P 0 0 0 0 0 | 0 0 0 227 -6 19 0 | 557 110 0 171 0
AUG-24 16900 P 0 0 0 0 0 | 0 0 0 252 -6 19 0 | 596 119 0 38 0
AUG-24 17000 P 0 0 0 0 0 | 260 260 260 278 -6 19 2 | 640 129 2 69 +2
AUG-24 17100 P 0 0 0 0 0 | 0 0 0 306 -6 19 0 | 675 143 0 6 0
AUG-24 17200 P 0 0 0 0 0 | 0 0 0 336 -6 19 0 | 720 153 0 16 0
AUG-24 17300 P 0 0 0 0 0 | 0 0 0 372 -4 19 0 | 767 168 0 8 0
AUG-24 17400 P 0 0 0 0 0 | 0 0 0 410 -3 19 0 | 841 181 0 91 0
AUG-24 17500 P 0 0 0 0 0 | 418 466 418 450 -2 19 12 | 856 196 12 39 +8
AUG-24 17600 P 0 0 0 0 0 | 0 0 0 492 -2 19 0 | 908 215 0 133 0
AUG-24 17700 P 0 0 0 0 0 | 0 0 0 539 -1 19 10 | 967 235 10 104 +10
AUG-24 17800 P 0 0 0 0 0 | 0 0 0 587 -1 18 0 | 1020 248 0 53 0
AUG-24 17900 P 0 0 0 0 0 | 601 647 601 647 +8 19 15 | 1062 267 15 38 +7
AUG-24 18000 P 0 0 0 0 0 | 710 716 710 695 +3 19 2 | 1131 301 2 131 +1
AUG-24 18100 P 0 0 0 0 0 | 0 0 0 753 +4 19 0 | 988 353 0 20 0
AUG-24 18200 P 0 0 0 0 0 | 0 0 0 811 -3 18 0 | 1034 334 0 23 0
AUG-24 18300 P 0 0 0 0 0 | 0 0 0 878 +6 19 0 | 1100 438 0 63 0
AUG-24 18400 P 0 0 0 0 0 | 0 0 0 943 +6 19 0 | 1153 618 0 37 0
AUG-24 18500 P 0 0 0 0 0 | 0 0 0 1013 +14 19 0 | 690 447 0 84 0
AUG-24 18600 P 0 0 0 0 0 | 0 0 0 1083 +15 19 0 | 1082 478 0 8 0
AUG-24 18700 P 0 0 0 0 0 | 0 0 0 1156 +17 19 0 | 918 749 0 14 0
AUG-24 18800 P 0 0 0 0 0 | 0 0 0 1231 +18 19 0 | 1225 520 0 31 0
AUG-24 18900 P 0 0 0 0 0 | 0 0 0 1308 +20 19 0 | 881 860 0 2 0
AUG-24 19000 P 0 0 0 0 0 | 0 0 0 1386 +22 19 0 | 1400 821 0 1 0
AUG-24 19100 P 0 0 0 0 0 | 0 0 0 1466 +23 19 0 | 982 657 0 10 0
AUG-24 19200 P 0 0 0 0 0 | 0 0 0 1548 +25 19 0 | 1218 852 0 16 0
AUG-24 19300 P 0 0 0 0 0 | 0 0 0 1632 +27 19 0 | 1605 860 0 1 0
AUG-24 19400 P 0 0 0 0 0 | 0 0 0 1716 +28 19 0 | 1196 920 0 1 0
AUG-24 19500 P 0 0 0 0 0 | 0 0 0 1802 +29 19 0 | 1295 961 0 6 0
AUG-24 19600 P 0 0 0 0 0 | 0 0 0 1890 +32 19 0 | 1694 1041 0 2 0
AUG-24 19700 P 0 0 0 0 0 | 0 0 0 1978 +33 19 0 | 1396 1075 0 1 0
AUG-24 19800 P 0 0 0 0 0 | 0 0 0 2068 +34 19 0 | 0 0 0 0 0
AUG-24 19900 P 0 0 0 0 0 | 0 0 0 2158 +35 19 0 | 1684 1032 0 4 0
AUG-24 20000 P 0 0 0 0 0 | 0 0 0 2250 +37 19 0 | 0 0 0 0 0
AUG-24 20200 P 0 0 0 0 0 | 0 0 0 2435 +39 19 0 | 0 0 0 0 0
AUG-24 20400 P 0 0 0 0 0 | 0 0 0 2623 +41 19 0 | 0 0 0 0 0
AUG-24 20600 P 0 0 0 0 0 | 0 0 0 2813 +43 20 0 | 0 0 0 0 0
AUG-24 20800 P 0 0 0 0 0 | 0 0 0 3005 +44 20 0 | 0 0 0 0 0
AUG-24 21000 P 0 0 0 0 0 | 0 0 0 3199 +46 20 0 | 0 0 0 0 0
AUG-24 21200 P 0 0 0 0 0 | 0 0 0 3394 +47 20 0 | 2483 2483 0 1 0
AUG-24 21400 P 0 0 0 0 0 | 0 0 0 3590 +48 20 0 | 0 0 0 0 0
AUG-24 21600 P 0 0 0 0 0 | 0 0 0 3787 +49 20 0 | 0 0 0 0 0
AUG-24 21800 P 0 0 0 0 0 | 0 0 0 3984 +49 20 0 | 0 0 0 0 0
AUG-24 22000 P 0 0 0 0 0 | 0 0 0 4183 +51 20 0 | 0 0 0 0 0
AUG-24 22200 P 0 0 0 0 0 | 0 0 0 4381 +51 20 0 | 0 0 0 0 0
AUG-24 22400 P 0 0 0 0 0 | 0 0 0 4580 +51 20 0 | 0 0 0 0 0
AUG-24 22600 P 0 0 0 0 0 | 0 0 0 4779 +52 20 0 | 0 0 0 0 0
AUG-24 22800 P 0 0 0 0 0 | 0 0 0 4978 +52 20 0 | 0 0 0 0 0
AUG-24 23000 P 0 0 0 0 0 | 0 0 0 5178 +52 21 0 | 0 0 0 0 0
AUG-24 23200 P 0 0 0 0 0 | 0 0 0 5377 +52 20 0 | 0 0 0 0 0
AUG-24 23400 P 0 0 0 0 0 | 0 0 0 5577 +52 21 0 | 0 0 0 0 0
AUG-24 23600 P 0 0 0 0 0 | 0 0 0 5777 +53 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 94 | TOTAL PUT 94 4812 +62
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 238 7672 +77
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 10000 C 0 0 0 0 0 | 0 0 0 7768 -47 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 7668 -47 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 7568 -47 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 7468 -47 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 7368 -47 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 7268 -47 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 7168 -47 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 7068 -47 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 6968 -47 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 6868 -47 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 6768 -47 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 6668 -47 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 6568 -47 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 6468 -47 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 6368 -47 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 6268 -47 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 6168 -47 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 6068 -47 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 5968 -47 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 5868 -47 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 5768 -48 0 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 5669 -47 25 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 5569 -47 24 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 5469 -47 24 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 5369 -47 23 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 5269 -47 23 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 5169 -48 22 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 5070 -47 23 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 4970 -47 23 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 4870 -48 22 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 4771 -47 23 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 4671 -48 22 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 4572 -48 22 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 4473 -47 22 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 4374 -47 22 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 4275 -47 22 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 4176 -48 22 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 4077 -48 22 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 3978 -49 22 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 3880 -48 22 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 3782 -48 22 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 3684 -49 22 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 3587 -48 22 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 3489 -49 21 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 3393 -49 21 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 3296 -49 21 0 | 1750 1730 0 1 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 3200 -50 21 0 | 1816 1598 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 3104 -50 21 0 | 1918 1700 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 3009 -50 21 0 | 2096 1613 0 3 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 2915 -50 21 0 | 2048 1115 0 5 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 2821 -50 21 0 | 3708 1252 0 20 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 2728 -50 21 0 | 1900 1840 0 5 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 2636 -50 21 0 | 2252 981 0 3 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 2544 -51 21 0 | 1655 1655 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 2453 -51 21 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 2363 -51 20 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 2274 -52 20 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 2186 -52 20 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 2100 -51 20 0 | 3790 1162 0 1 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 2014 -52 20 0 | 0 0 0 0 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1930 -51 20 0 | 2660 850 0 18 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 1847 -51 20 0 | 0 0 0 0 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 1765 -52 20 0 | 2140 594 0 105 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 1685 -52 20 0 | 1805 1140 0 1 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 1606 -52 20 0 | 1646 886 0 15 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 1529 -52 20 0 | 1200 750 0 110 0
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 1453 -52 20 0 | 893 628 0 22 0
SEP-24 16700 C 0 0 0 0 0 | 0 0 0 1380 -51 20 0 | 1297 610 0 21 0
SEP-24 16800 C 0 0 0 0 0 | 0 0 0 1308 -51 19 0 | 1060 613 0 11 0
SEP-24 16900 C 0 0 0 0 0 | 0 0 0 1238 -50 19 0 | 900 621 0 15 0
SEP-24 17000 C 0 0 0 0 0 | 0 0 0 1170 -50 19 0 | 2433 430 0 101 0
SEP-24 17100 C 0 0 0 0 0 | 0 0 0 1103 -50 19 0 | 1364 659 0 2 0
SEP-24 17200 C 0 0 0 0 0 | 0 0 0 1039 -49 19 0 | 1646 480 0 11 0
SEP-24 17300 C 0 0 0 0 0 | 0 0 0 977 -49 19 0 | 1538 498 0 84 0
SEP-24 17400 C 0 0 0 0 0 | 0 0 0 909 -49 19 0 | 1950 405 0 316 0
SEP-24 17500 C 0 0 0 0 0 | 0 0 0 855 -48 19 0 | 1554 290 0 43 0
SEP-24 17600 C 0 0 0 0 0 | 0 0 0 799 -48 19 0 | 1796 475 0 71 0
SEP-24 17700 C 0 0 0 0 0 | 0 0 0 747 -48 19 0 | 1554 456 0 78 0
SEP-24 17800 C 0 0 0 0 0 | 0 0 0 700 -43 19 0 | 1945 425 0 365 0
SEP-24 17900 C 0 0 0 0 0 | 0 0 0 650 -45 19 0 | 1528 303 0 139 0
SEP-24 18000 C 0 0 0 0 0 | 0 0 0 605 -44 19 0 | 1800 240 0 166 0
SEP-24 18100 C 0 0 0 0 0 | 0 0 0 565 -43 19 0 | 1513 404 0 8 0
SEP-24 18200 C 0 0 0 0 0 | 594 594 527 524 -44 19 3 | 1729 440 3 37 +1
SEP-24 18300 C 0 0 0 0 0 | 488 488 480 487 -41 19 6 | 1082 235 6 159 +6
SEP-24 18400 C 0 0 0 0 0 | 469 469 444 454 -39 19 6 | 1435 240 6 187 +2
SEP-24 18500 C 0 0 0 0 0 | 0 0 0 421 -36 19 0 | 1500 182 0 112 0
SEP-24 18600 C 0 0 0 0 0 | 379 379 379 389 -37 19 1 | 1140 267 1 30 +1
SEP-24 18700 C 0 0 0 0 0 | 0 0 0 361 -35 19 0 | 915 164 0 21 0
SEP-24 18800 C 0 0 0 0 0 | 0 0 0 334 -36 19 0 | 1280 153 0 288 0
SEP-24 18900 C 0 0 0 0 0 | 0 0 0 308 -32 19 0 | 978 200 0 25 0
SEP-24 19000 C 0 0 0 0 0 | 0 0 0 285 -30 19 0 | 1200 100 0 92 0
SEP-24 19100 C 0 0 0 0 0 | 0 0 0 262 -30 19 0 | 932 128 0 79 0
SEP-24 19200 C 0 0 0 0 0 | 285 285 236 241 -29 19 6 | 890 125 6 53 +3
SEP-24 19300 C 0 0 0 0 0 | 0 0 0 224 -26 19 0 | 856 125 0 34 0
SEP-24 19400 C 0 0 0 0 0 | 0 0 0 205 -26 19 0 | 952 174 0 941 0
SEP-24 19500 C 0 0 0 0 0 | 0 0 0 188 -25 19 0 | 766 99 0 63 0
SEP-24 19600 C 0 0 0 0 0 | 200 200 200 174 -23 19 1 | 908 94 1 65 0
SEP-24 19700 C 0 0 0 0 0 | 180 180 180 159 -22 19 1 | 689 93 1 60 0
SEP-24 19800 C 0 0 0 0 0 | 160 160 143 147 -20 19 12 | 824 87 12 57 +10
SEP-24 19900 C 0 0 0 0 0 | 128 128 128 134 -20 19 1 | 702 128 1 22 +1
SEP-24 20000 C 0 0 0 0 0 | 137 137 121 123 -18 19 32 | 778 72 32 1310 +5
SEP-24 20200 C 0 0 0 0 0 | 101 101 101 105 -16 19 2 | 686 82 2 69 +2
SEP-24 20400 C 0 0 0 0 0 | 79 86 79 86 -16 19 5 | 644 57 5 185 +4
SEP-24 20600 C 0 0 0 0 0 | 71 72 71 72 -13 19 4 | 493 62 4 28 +4
SEP-24 20800 C 0 0 0 0 0 | 60 60 60 60 -11 20 1 | 456 45 1 43 +1
SEP-24 21000 C 0 0 0 0 0 | 49 53 48 50 -11 20 24 | 531 44 24 61 -23
SEP-24 21200 C 0 0 0 0 0 | 0 0 0 41 -9 20 0 | 439 50 0 51 0
SEP-24 21400 C 0 0 0 0 0 | 35 36 35 34 -7 20 2 | 359 35 2 41 0
SEP-24 21600 C 0 0 0 0 0 | 36 36 36 28 -6 20 2 | 305 36 2 91 0
SEP-24 21800 C 0 0 0 0 0 | 33 33 33 23 -5 20 1 | 300 32 1 110 -1
SEP-24 22000 C 0 0 0 0 0 | 25 27 23 19 -4 20 135 | 237 23 135 586 +103
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 15 -4 20 0 | 269 25 0 17 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 12 -4 20 0 | 244 26 0 30 0
SEP-24 22600 C 0 0 0 0 0 | 14 14 14 10 -3 20 4 | 226 14 4 64 0
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 8 -3 20 0 | 164 17 0 23 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 7 -2 20 0 | 130 33 0 25 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 5 -2 20 0 | 127 10 0 37 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 4 -2 20 0 | 55 25 0 15 0
SEP-24 23600 C 0 0 0 0 0 | 10 10 6 3 -2 20 51 | 92 6 51 91 +31
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 6957 +150
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 3 0 137 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 5 3 0 40 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 5 5 0 17 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 6 5 0 31 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 5 4 0 25 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 6 4 0 6 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 6 5 0 12 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 7 0 8 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 21 7 0 8 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 8 0 44 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 22 20 0 2 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 38 27 0 261 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 45 10 0 24 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 58 35 0 2 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 44 32 0 3 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 202 11 0 87 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 117 117 0 1 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 84 16 0 14 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 109 18 0 4 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 200 62 0 5 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 130 16 0 51 0
SEP-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 222 25 0 25 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 358 34 0 3 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 406 20 0 21 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 244 46 0 8 0
SEP-24 13000 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 370 20 0 36 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 120 20 0 16 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 419 23 0 29 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 539 23 0 1100 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 6 0 22 0 | 299 25 0 36 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 7 0 22 0 | 542 27 0 56 0
SEP-24 13600 P 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 296 27 0 22 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 616 30 0 9 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 411 29 0 13 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 193 31 0 4 0
SEP-24 14000 P 0 0 0 0 0 | 0 0 0 14 -1 22 0 | 710 32 0 34 0
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 16 -2 22 0 | 464 34 0 47 0
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 19 -1 22 0 | 545 36 0 19 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 21 -2 21 0 | 922 41 0 107 0
SEP-24 14400 P 0 0 0 0 0 | 0 0 0 25 -2 21 0 | 980 43 0 703 0
SEP-24 14500 P 0 0 0 0 0 | 0 0 0 28 -2 21 0 | 900 40 0 152 0
SEP-24 14600 P 0 0 0 0 0 | 0 0 0 32 -3 21 0 | 1058 53 0 21 0
SEP-24 14700 P 0 0 0 0 0 | 0 0 0 36 -3 21 0 | 1068 58 0 19 0
SEP-24 14800 P 0 0 0 0 0 | 0 0 0 41 -3 21 0 | 510 47 0 92 0
SEP-24 14900 P 0 0 0 0 0 | 0 0 0 47 -3 21 0 | 584 53 0 28 0
SEP-24 15000 P 0 0 0 0 0 | 67 68 67 53 -3 21 2 | 1040 50 2 625 0
SEP-24 15100 P 0 0 0 0 0 | 0 0 0 60 -3 21 0 | 457 59 0 14 0
SEP-24 15200 P 0 0 0 0 0 | 0 0 0 68 -3 21 0 | 1122 60 0 100 0
SEP-24 15300 P 0 0 0 0 0 | 0 0 0 76 -4 21 0 | 1355 76 0 95 0
SEP-24 15400 P 0 0 0 0 0 | 90 90 90 88 -1 21 2 | 725 90 2 397 0
SEP-24 15500 P 0 0 0 0 0 | 0 0 0 98 -1 21 0 | 1500 73 0 41 0
SEP-24 15600 P 0 0 0 0 0 | 107 107 107 109 -2 21 1 | 780 85 1 153 +1
SEP-24 15700 P 0 0 0 0 0 | 122 122 120 121 -6 20 5 | 778 88 5 27 +3
SEP-24 15800 P 0 0 0 0 0 | 133 133 133 133 -7 20 1 | 1070 85 1 60 0
SEP-24 15900 P 0 0 0 0 0 | 156 156 156 147 -6 20 1 | 806 102 1 14 -1
SEP-24 16000 P 0 0 0 0 0 | 156 167 156 161 -7 20 4 | 1884 98 4 308 -1
SEP-24 16100 P 0 0 0 0 0 | 0 0 0 177 -8 20 0 | 1000 107 0 50 0
SEP-24 16200 P 0 0 0 0 0 | 0 0 0 194 -6 20 0 | 1284 114 0 83 0
SEP-24 16300 P 0 0 0 0 0 | 200 200 200 211 -9 20 1 | 1004 148 1 52 +1
SEP-24 16400 P 0 0 0 0 0 | 229 229 229 232 -7 20 2 | 1129 128 2 71 +2
SEP-24 16500 P 0 0 0 0 0 | 0 0 0 254 -6 19 0 | 1215 163 0 72 0
SEP-24 16600 P 0 0 0 0 0 | 0 0 0 278 -5 19 0 | 1325 150 0 47 0
SEP-24 16700 P 0 0 0 0 0 | 290 290 290 303 -6 19 2 | 1500 162 2 14 +1
SEP-24 16800 P 0 0 0 0 0 | 0 0 0 330 -7 19 0 | 1890 197 0 131 0
SEP-24 16900 P 0 0 0 0 0 | 338 338 338 361 -6 19 1 | 1238 231 1 136 0
SEP-24 17000 P 0 0 0 0 0 | 383 402 383 391 -7 19 10 | 1985 208 10 291 +9
SEP-24 17100 P 0 0 0 0 0 | 0 0 0 425 -5 19 0 | 1369 273 0 14 0
SEP-24 17200 P 0 0 0 0 0 | 0 0 0 462 -4 19 0 | 1715 260 0 37 0
SEP-24 17300 P 0 0 0 0 0 | 0 0 0 501 -3 19 0 | 589 278 0 10 0
SEP-24 17400 P 0 0 0 0 0 | 525 547 525 541 -4 19 11 | 1600 278 11 256 +9
SEP-24 17500 P 0 0 0 0 0 | 0 0 0 583 -5 19 0 | 1949 419 0 40 0
SEP-24 17600 P 0 0 0 0 0 | 0 0 0 630 -1 19 0 | 700 307 0 700 0
SEP-24 17700 P 0 0 0 0 0 | 0 0 0 679 -1 19 0 | 2146 364 0 33 0
SEP-24 17800 P 0 0 0 0 0 | 0 0 0 729 +1 19 0 | 2223 441 0 54 0
SEP-24 17900 P 0 0 0 0 0 | 0 0 0 782 +1 19 0 | 1900 384 0 86 0
SEP-24 18000 P 0 0 0 0 0 | 0 0 0 839 +3 19 0 | 2130 435 0 319 0
SEP-24 18100 P 0 0 0 0 0 | 0 0 0 897 +5 19 0 | 900 597 0 25 0
SEP-24 18200 P 0 0 0 0 0 | 0 0 0 957 +4 19 0 | 1850 467 0 25 0
SEP-24 18300 P 0 0 0 0 0 | 0 0 0 1019 +4 19 0 | 3228 632 0 26 0
SEP-24 18400 P 0 0 0 0 0 | 0 0 0 1085 +6 19 0 | 911 645 0 330 0
SEP-24 18500 P 0 0 0 0 0 | 0 0 0 1159 +10 19 0 | 1576 565 0 18 0
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 1229 +12 19 0 | 2473 715 0 9 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 1300 +13 19 0 | 1068 646 0 15 0
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 1373 +15 19 0 | 3530 735 0 171 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 1447 +15 19 0 | 1396 786 0 8 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 1523 +19 19 0 | 2087 741 0 231 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 1601 +18 19 0 | 785 785 0 4 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 1680 +19 19 0 | 1700 1238 0 6 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 1760 +20 19 0 | 924 924 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 1842 +21 19 0 | 0 0 0 0 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 1925 +23 19 0 | 1788 1512 0 2 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 2010 +24 19 0 | 1991 1125 0 3 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 2095 +25 19 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 2182 +27 19 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 2269 +27 19 0 | 1700 1700 0 5 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 2357 +28 19 0 | 2188 1468 0 5 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 2537 +31 19 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 2719 +32 19 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 2905 +35 20 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 3092 +36 20 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 3282 +37 20 0 | 4645 3471 0 34 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 3473 +38 20 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 3666 +40 20 0 | 4490 4490 0 1 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 3860 +41 20 0 | 3743 3743 0 1 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 4055 +42 20 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 4250 +42 20 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 4447 +43 20 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 4644 +43 20 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 4842 +44 20 0 | 6302 3315 0 9 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 5040 +44 20 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 5239 +45 20 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 5437 +45 20 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 5636 +45 20 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 5835 +45 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 43 | TOTAL PUT 43 8655 +24
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 343 15612 +174
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 7926 -48 26 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 7826 -48 26 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 7726 -48 25 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 7626 -48 25 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 7526 -49 24 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 7427 -48 26 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 7327 -48 25 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 7227 -49 25 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 7128 -48 25 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 7028 -48 25 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 6928 -49 25 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 6829 -48 25 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 6729 -49 24 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 6630 -49 25 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 6531 -48 25 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 6431 -49 24 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 6332 -49 24 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 6134 -49 24 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 5936 -50 24 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 5838 -49 24 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 5739 -50 24 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 5641 -50 24 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 5543 -50 24 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 5445 -50 24 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 5347 -50 24 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 5249 -51 23 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 5152 -50 23 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 5055 -50 23 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 4958 -51 23 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 4861 -51 23 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 4765 -51 23 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 4669 -51 23 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 4573 -52 23 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 4478 -51 23 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 4383 -52 23 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 4288 -52 23 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 4194 -52 23 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 4100 -53 22 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 4007 -53 22 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 3914 -53 22 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 3822 -53 22 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 3730 -54 22 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 3639 -54 22 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 3548 -54 22 0 | 3950 3450 0 5 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 3459 -54 22 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 3369 -55 22 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 3281 -54 22 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 3193 -54 22 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 3106 -55 22 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 3019 -55 22 0 | 4014 1428 0 7 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 2934 -55 21 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 2849 -56 21 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 2765 -56 21 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 2683 -55 21 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 2601 -55 21 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 2520 -56 21 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 2440 -56 21 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 2361 -56 21 0 | 0 0 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 2283 -56 21 0 | 3220 1080 0 228 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 2206 -56 21 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 2131 -56 21 0 | 2095 1006 0 151 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 2056 -56 21 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1983 -56 20 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1911 -56 20 0 | 2830 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1840 -56 20 0 | 1177 994 0 52 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1771 -55 20 0 | 2300 900 0 40 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 1703 -55 20 0 | 1680 770 0 72 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 1636 -55 20 0 | 863 820 0 2 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 1570 -55 20 0 | 2920 673 0 13 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 1506 -55 20 0 | 1000 765 0 3 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 1444 -54 20 0 | 2218 528 0 91 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 1382 -54 20 0 | 2146 694 0 21 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 1310 -48 19 0 | 2082 704 0 22 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 1253 -48 19 0 | 2012 647 0 544 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 1201 -42 19 0 | 1919 630 0 39 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 1146 -45 19 0 | 1868 612 0 6 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 1099 -37 19 0 | 1786 414 0 25 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 1048 -38 19 0 | 1742 552 0 3 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 998 -40 19 0 | 1944 373 0 857 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 956 -40 19 0 | 1840 346 0 10 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 908 -40 19 0 | 3022 486 0 103 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 870 -36 19 0 | 2050 463 0 10 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 826 -32 19 0 | 1262 437 0 136 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 789 -26 19 0 | 1900 358 0 48 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 747 -37 19 0 | 1530 495 0 43 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 715 -30 19 0 | 1281 267 0 11 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 681 -29 19 0 | 1244 398 0 409 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 647 -31 19 0 | 937 454 0 54 0
DEC-24 19000 C 0 0 0 0 0 | 600 620 600 614 -31 19 2 | 1600 233 2 730 +2
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 582 -31 19 0 | 935 330 0 2 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 555 -28 19 0 | 582 450 0 5 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 523 -30 19 0 | 1354 210 0 111 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 497 -28 19 0 | 1214 244 0 37 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 475 -25 19 0 | 1345 318 0 416 0
DEC-24 19600 C 0 0 0 0 0 | 450 450 450 447 -26 19 1 | 1286 273 1 126 +1
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 429 -23 19 0 | 1295 177 0 18 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 406 -21 19 0 | 2060 312 0 55 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 382 -22 19 0 | 1006 200 0 43 0
DEC-24 20000 C 0 0 0 0 0 | 364 372 362 364 -28 20 72 | 3260 166 72 653 +65
DEC-24 20200 C 0 0 0 0 0 | 347 347 347 324 -27 20 3 | 894 139 3 147 0
DEC-24 20400 C 0 0 0 0 0 | 281 281 281 299 -16 20 1 | 3050 180 1 35 +1
DEC-24 20600 C 0 0 0 0 0 | 0 0 0 268 -14 20 0 | 747 211 0 107 0
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 240 -12 20 0 | 695 111 0 5 0
DEC-24 21000 C 0 0 0 0 0 | 200 200 200 214 -10 20 10 | 665 200 10 31 +10
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 191 -9 20 0 | 2775 130 0 62 0
DEC-24 21400 C 0 0 0 0 0 | 0 0 0 170 -8 20 0 | 332 331 0 2 0
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 151 -7 20 0 | 2583 82 0 12 0
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 135 -5 20 0 | 425 135 0 10 0
DEC-24 22000 C 0 0 0 0 0 | 105 110 105 120 -4 20 12 | 2329 64 12 161 +12
DEC-24 22200 C 0 0 0 0 0 | 106 106 106 106 -4 20 2 | 123 106 2 14 +2
DEC-24 22400 C 0 0 0 0 0 | 96 96 96 94 -3 20 2 | 2164 70 2 14 +2
DEC-24 22600 C 0 0 0 0 0 | 82 86 82 83 -2 20 3 | 93 82 3 6 +3
DEC-24 22800 C 0 0 0 0 0 | 0 0 0 74 -1 20 0 | 2073 56 0 56 0
DEC-24 23000 C 0 0 0 0 0 | 0 0 0 65 -1 20 0 | 270 76 0 22 0
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 58 0 20 0 | 1922 45 0 59 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 51 0 20 0 | 59 59 0 1 0
DEC-24 23600 C 46 46 46 46 2 | 0 0 0 46 +1 21 0 | 1726 46 2 142 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 35 0 21 0 | 123 44 0 39 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 27 0 21 0 | 150 53 0 85 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 21 +1 21 0 | 85 67 0 15 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 16 +1 21 0 | 1124 18 0 24 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 13 +1 21 0 | 57 37 0 5 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 10 +1 21 0 | 64 15 0 197 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 70 24 0 65 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 6 +1 21 0 | 1500 41 0 8 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 49 16 0 13 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 49 23 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 31 12 0 2 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 16 16 0 45 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 530 10 0 82 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 12 11 0 2 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 10 10 0 15 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 5 5 0 1 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 5 5 0 1 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 8 7 0 2 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 7 7 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 278 5 0 41 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 246 246 0 1 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 233 170 0 14 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
TOTAL CALL 2 | TOTAL CALL 108 | TOTAL CALL 110 7610 +98
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 103 14 0 15 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 60 52 0 2 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 110 21 0 5 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 71 51 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 79 21 0 12 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 53 53 0 1 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 165 51 0 39 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 150 60 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 34 30 0 3 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 329 18 0 224 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 363 50 0 13 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 709 28 0 98 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 133 68 0 2 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 270 38 0 18 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 16 -2 24 0 | 205 40 0 10 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 18 -2 24 0 | 272 41 0 77 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 20 -2 24 0 | 458 38 0 466 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 22 -2 24 0 | 435 42 0 12 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 24 -3 23 0 | 191 67 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 28 -1 24 0 | 200 42 0 45 0
DEC-24 12900 P 0 0 0 0 0 | 47 47 47 30 -2 23 1 | 295 47 1 14 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 33 -3 23 0 | 500 55 0 74 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 36 -3 23 0 | 410 216 0 20 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 40 -3 23 0 | 537 58 0 33 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 44 -3 23 0 | 410 58 0 7 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 48 -4 23 0 | 581 63 0 10 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 53 -3 23 0 | 176 144 0 301 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 58 -4 23 0 | 123 66 0 10 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 63 -4 23 0 | 195 77 0 2 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 69 -4 23 0 | 212 79 0 105 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 75 -5 22 0 | 600 72 0 117 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 82 -5 22 0 | 630 92 0 739 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 89 -5 22 0 | 360 117 0 4 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 97 -5 22 0 | 368 360 0 0 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 105 -6 22 0 | 493 104 0 3 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 114 -6 22 0 | 484 111 0 10 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 123 -10 22 0 | 1200 91 0 551 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 134 -10 22 0 | 1095 96 0 328 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 144 -7 22 0 | 500 124 0 4 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 156 -10 22 0 | 1350 109 0 46 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 168 -6 22 0 | 811 115 0 510 0
DEC-24 15000 P 0 0 0 0 0 | 185 185 185 181 -8 22 15 | 1426 122 15 558 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 194 -7 22 0 | 611 130 0 2 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 209 -5 21 0 | 1330 137 0 75 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 224 -8 21 0 | 972 144 0 118 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 240 -8 21 0 | 1038 152 0 107 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 258 -7 21 0 | 1163 162 0 470 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 276 -7 21 0 | 1440 172 0 6 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 295 -8 21 0 | 815 182 0 4 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 309 -4 21 0 | 1300 192 0 137 0
DEC-24 15900 P 0 0 0 0 0 | 308 308 308 326 -8 21 3 | 1352 203 3 25 +2
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 347 -8 21 0 | 1512 215 0 328 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 370 -8 20 0 | 2030 229 0 21 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 394 -7 20 0 | 2060 242 0 321 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 418 -8 20 0 | 1325 258 0 255 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 444 -8 20 0 | 1970 273 0 75 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 471 -8 20 0 | 1999 287 0 16 0
DEC-24 16600 P 0 0 0 0 0 | 490 490 490 500 -7 20 2 | 1429 303 2 22 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 529 -8 20 0 | 1656 318 0 8 0
DEC-24 16800 P 0 0 0 0 0 | 560 560 560 560 -9 20 2 | 1692 335 2 33 -2
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 593 -6 20 0 | 1381 356 0 21 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 626 -15 20 0 | 2480 375 0 236 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 661 -15 20 0 | 1490 394 0 6 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 701 -9 19 0 | 2860 417 0 6 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 740 -12 19 0 | 1614 440 0 51 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 780 -12 19 0 | 1424 466 0 41 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 828 -10 19 0 | 854 592 0 13 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 872 -8 19 0 | 1818 748 0 32 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 916 -14 19 0 | 1840 627 0 72 0
DEC-24 17800 P 0 0 0 0 0 | 991 991 991 967 -6 19 1 | 991 770 1 1 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 1018 -9 19 0 | 1010 620 0 11 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 1069 -9 19 0 | 3496 836 0 137 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 1129 -3 19 0 | 2300 1098 0 4 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1184 +3 19 0 | 2470 1275 0 5 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1241 +3 19 0 | 1288 970 0 45 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1299 +3 19 0 | 2290 1046 0 244 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 1369 +10 19 0 | 2600 920 0 53 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1432 +11 19 0 | 1187 1187 0 3 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 1496 +12 19 0 | 1210 1210 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 1562 +13 19 0 | 0 0 0 0 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 1630 +15 20 0 | 1310 1306 0 20 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 1698 +16 20 0 | 3272 996 0 174 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 1768 +18 20 0 | 0 0 0 6 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 1839 +19 20 0 | 1230 1070 0 4 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 1911 +20 20 0 | 1276 1258 0 110 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 1984 +21 20 0 | 1350 1350 0 1 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 2059 +23 20 0 | 1520 1290 0 2 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2134 +23 20 0 | 2150 2030 0 100 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 2211 +25 20 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2289 +26 20 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 2367 +27 20 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 2447 +28 20 0 | 2535 1600 0 8 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 2609 +31 20 0 | 2260 2220 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 2774 +32 20 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 2943 +34 20 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 3115 +36 20 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 3289 +38 20 0 | 2426 2418 0 1 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 3466 +39 20 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 3645 +40 20 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 3826 +41 20 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 4010 +43 20 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 4195 +44 20 0 | 0 0 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 4381 +44 20 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 4569 +45 20 0 | 5048 5048 0 1 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 4758 +46 20 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 4949 +47 20 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 5140 +47 20 0 | 0 0 0 0 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 5333 +48 20 0 | 0 0 0 0 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 5526 +48 20 0 | 0 0 0 0 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 5720 +48 20 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 6110 +48 21 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 6502 +49 21 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 6896 +49 21 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 7291 +49 21 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 7688 +49 21 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 8085 +49 21 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 8483 +49 21 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 8881 +49 21 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 9280 +49 21 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 9679 +49 22 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 10078 +49 22 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 10477 +48 21 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 10877 +49 22 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 11276 +48 21 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 11676 +48 22 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 12076 +48 22 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 12476 +49 23 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 12875 +48 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 13275 +48 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 13675 +48 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 14075 +48 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 14475 +48 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 14875 +48 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 15275 +48 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 15675 +48 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 16075 +48 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 16475 +48 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 16875 +48 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 17275 +48 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 17675 +48 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 18075 +48 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 18475 +48 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 18875 +48 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 19275 +48 0 0 | 18240 11000 0 7 0
TOTAL PUT 0 | TOTAL PUT 24 | TOTAL PUT 24 7977 0
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 134 15587 +98
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 8018 -54 22 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 7918 -54 21 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 7819 -53 22 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 7719 -54 22 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 7619 -54 22 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 7519 -55 21 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7420 -54 22 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 7320 -55 22 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 7221 -54 22 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 7121 -55 21 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 7022 -55 22 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 6923 -55 22 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 6824 -55 22 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 6725 -55 22 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 6626 -55 22 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 6527 -56 22 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 6428 -56 21 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 6330 -56 22 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 6231 -57 21 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 6133 -57 21 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 6035 -57 21 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 5937 -58 21 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 5839 -58 21 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 5742 -58 21 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 5645 -59 21 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 5548 -59 21 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 5451 -60 21 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 5355 -60 21 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 5259 -60 21 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 5163 -61 21 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 5068 -61 21 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 4973 -61 21 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 4879 -61 21 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 4785 -61 21 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 4691 -62 21 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 4598 -62 21 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 4505 -63 21 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 4413 -63 21 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 4321 -64 21 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 4230 -64 21 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 4140 -64 21 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 4050 -64 21 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 3961 -64 21 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 3873 -64 21 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 3785 -65 21 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 3698 -65 21 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 3611 -66 21 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 3526 -65 21 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 3441 -65 21 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 3357 -66 21 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 3274 -65 21 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 3192 -65 20 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 3111 -65 20 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 3030 -65 20 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2951 -65 20 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2873 -64 20 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 2795 -65 20 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 2719 -64 20 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 2644 -63 20 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 2569 -64 20 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 2496 -63 20 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 2424 -62 20 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 2353 -62 20 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 2283 -61 20 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 2214 -61 20 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 2147 -60 20 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 2080 -60 20 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 2015 -59 20 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1951 -58 20 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1888 -57 20 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1827 -56 20 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1766 -55 20 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1707 -54 20 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1649 -53 20 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1612 -46 20 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1555 -46 20 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1500 -45 20 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 1446 -45 20 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 1404 -28 20 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 1354 -30 20 0 | 1486 1486 0 4 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1304 -32 20 0 | 1441 1436 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1253 -34 20 0 | 1391 1391 0 4 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1206 -32 20 0 | 1541 1541 0 4 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1162 -30 20 0 | 1447 1446 0 20 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1117 -29 20 0 | 0 0 0 0 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1077 -29 20 0 | 0 0 0 0 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1032 -33 20 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 994 -26 20 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 954 -31 20 0 | 1440 1440 0 1 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 919 -24 20 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 884 -29 20 0 | 1289 1289 0 1 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 849 -32 20 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 813 -21 20 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 780 -25 20 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 751 -30 20 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 722 -24 20 0 | 954 769 0 15 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 690 -30 20 0 | 1588 918 0 5 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 656 -34 20 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 637 -30 20 0 | 853 654 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 611 -29 20 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 586 -29 20 0 | 1450 836 0 3 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 539 -27 20 0 | 0 0 0 0 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 495 -26 20 0 | 375 375 0 7 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 455 -24 20 0 | 960 381 0 4 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 417 -23 20 0 | 964 224 0 13 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 382 -22 20 0 | 0 0 0 0 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 349 -13 20 0 | 938 365 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 319 -20 20 0 | 918 334 0 8 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 292 -18 20 0 | 301 301 0 7 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 267 -9 20 0 | 802 275 0 15 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 243 -16 20 0 | 706 226 0 12 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 222 -15 20 0 | 573 233 0 7 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 202 -8 20 0 | 503 208 0 14 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 184 -13 20 0 | 477 194 0 7 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 167 -13 20 0 | 451 302 0 12 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 152 -12 20 0 | 504 275 0 25 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 138 -11 20 0 | 458 240 0 2 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 126 -10 20 0 | 0 0 0 0 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 114 -9 20 0 | 344 154 0 51 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 297 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 4 -2 21 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 5 -2 22 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 7 -2 22 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 8 -2 22 0 | 0 0 0 0 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 9 -2 22 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 10 -3 22 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 11 -3 21 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 13 -3 22 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 14 -4 21 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 16 -4 21 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 18 -4 21 0 | 133 129 0 9 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 20 -5 21 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 22 -5 21 0 | 72 72 0 2 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 25 -5 21 0 | 0 0 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 28 -6 21 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 31 -6 21 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 34 -7 21 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 38 -7 21 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 42 -7 21 0 | 301 231 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 46 -8 21 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 51 -8 21 0 | 109 108 0 6 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 56 -8 21 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 62 -8 21 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 68 -8 21 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 74 -9 21 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 81 -9 21 0 | 226 205 0 1 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 88 -10 21 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 96 -10 21 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 104 -11 21 0 | 202 180 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 113 -11 21 0 | 399 199 0 43 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 123 -11 21 0 | 585 128 0 237 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 133 -11 21 0 | 0 0 0 0 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 144 -11 21 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 156 -11 21 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 168 -12 21 0 | 278 246 0 6 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 181 -12 21 0 | 203 203 0 1 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 194 -13 21 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 209 -12 21 0 | 272 272 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 224 -12 21 0 | 285 271 0 2 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 240 -13 21 0 | 647 300 0 2 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 257 -12 21 0 | 278 276 0 37 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 275 -12 20 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 294 -12 20 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 313 -12 20 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 334 -12 20 0 | 900 900 0 1 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 356 -11 20 0 | 463 350 0 0 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 378 -12 20 0 | 1021 1021 0 1 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 402 -11 20 0 | 367 367 0 1 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 427 -10 20 0 | 437 436 0 4 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 452 -11 20 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 479 -10 20 0 | 509 339 0 345 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 518 +2 20 0 | 565 407 0 4 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 541 -19 20 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 570 -8 20 0 | 598 598 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 598 -9 20 0 | 1360 514 0 3 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 629 -8 20 0 | 606 473 0 7 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 661 -7 20 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 693 -8 20 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 729 -8 20 0 | 586 586 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 755 -17 20 0 | 779 566 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 799 -6 20 0 | 667 586 0 3 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 830 -12 20 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 869 -12 19 0 | 1588 1507 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 911 -10 19 0 | 719 601 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 955 -7 19 0 | 692 692 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 998 -7 19 0 | 1380 1022 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1043 -6 19 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1089 -6 19 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1142 -2 19 0 | 0 0 0 0 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1185 -6 19 0 | 1021 1012 0 35 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1237 -3 19 0 | 1099 1099 0 301 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1303 +11 19 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1356 +8 19 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1402 0 19 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1458 0 19 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1547 +15 20 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1608 +16 20 0 | 1388 1388 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1669 +16 20 0 | 1443 1351 0 4 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1732 +16 20 0 | 1499 1448 0 9 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1796 +17 20 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1862 +18 20 0 | 1880 1303 0 4 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1928 +19 20 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1995 +19 20 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 2063 +20 20 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 2133 +21 20 0 | 1495 1495 0 1 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 2203 +21 20 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 2275 +22 20 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 2347 +23 20 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 2420 +23 20 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 2494 +24 20 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 2569 +24 20 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 2722 +26 20 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 2878 +27 20 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 3038 +29 20 0 | 4035 4035 0 1 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 3200 +30 20 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 3365 +31 20 0 | 2988 2988 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 3532 +32 20 0 | 3145 3145 0 4 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 3702 +33 20 0 | 3306 3306 0 5 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 3875 +35 20 0 | 3468 3468 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 4050 +36 20 0 | 3633 3633 0 5 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 4226 +37 20 0 | 3801 3801 0 5 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 4405 +38 20 0 | 3973 3973 0 4 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 4585 +39 20 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 4767 +40 20 0 | 4321 4321 0 4 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 4950 +40 20 0 | 4554 4554 0 4 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 5135 +41 20 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 5321 +42 20 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 5509 +43 20 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 5697 +44 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1294 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1591 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 5995 -67 21 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 5803 -68 21 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 5612 -70 20 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 5422 -72 20 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 5235 -73 20 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 5049 -75 20 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 4865 -77 20 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 4684 -77 20 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 4504 -79 20 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 4328 -80 20 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 4154 -81 20 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 3983 -82 20 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 3899 -82 20 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 3815 -82 20 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 3732 -83 20 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 3651 -82 20 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 3569 -83 20 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 3489 -83 20 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 3410 -82 20 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 3332 -82 20 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 3254 -82 20 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 3178 -81 20 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 3102 -81 20 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 3028 -80 20 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 2954 -80 20 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2882 -79 20 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 2810 -79 20 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 2739 -78 20 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 2670 -77 20 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 2602 -76 20 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 2534 -75 20 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 2468 -74 20 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 2403 -73 20 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 2338 -72 20 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 2275 -71 20 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 2213 -69 20 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 2152 -68 20 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 2093 -66 20 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 2034 -65 20 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 1976 -63 20 0 | 1596 1538 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 1920 -61 20 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 1864 -60 20 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 1810 -58 20 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1779 -26 20 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 1725 -26 20 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 1666 -34 20 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 1630 -42 20 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1579 -33 20 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 1530 -35 20 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 1485 -31 20 0 | 0 0 0 300 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 1420 -47 20 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 1372 -52 20 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1327 -49 20 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1287 -49 20 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1242 -48 20 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1204 -44 20 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1161 -46 20 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1123 -45 20 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1089 -42 20 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1049 -43 20 0 | 0 0 0 0 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1013 -43 20 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 981 -39 20 0 | 0 0 0 0 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 943 -41 20 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 913 -37 20 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 884 -35 20 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 829 -35 19 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 797 -35 19 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 767 -34 19 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 738 -33 19 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 709 -33 19 0 | 1055 860 0 2 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 654 -32 19 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 603 -30 19 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 555 -28 19 0 | 0 0 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 509 -28 19 0 | 2057 1862 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 467 -26 19 0 | 0 0 0 0 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 428 -25 19 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 391 -24 19 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 357 -22 19 0 | 1987 1410 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 325 -22 19 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 296 -20 19 0 | 392 392 0 1 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 269 -19 19 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 244 -17 19 0 | 0 0 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 200 -15 18 0 | 0 0 0 0 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 162 -14 18 0 | 258 156 0 2 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 131 -12 18 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 105 -10 18 0 | 1240 172 0 152 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 83 -9 18 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 66 -7 18 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 52 -6 18 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 40 -5 18 0 | 151 139 0 6 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 31 -4 18 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 24 -3 17 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 18 -3 17 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 14 -2 17 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 10 -2 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 463 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 35 -14 21 0 | 342 100 0 18 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 43 -15 21 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 52 -17 20 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 62 -19 20 0 | 170 170 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 75 -20 20 0 | 563 150 0 1 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 89 -22 20 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 105 -24 20 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 124 -24 20 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 144 -26 20 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 168 -27 20 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 194 -28 20 0 | 283 273 0 5 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 223 -29 20 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 239 -29 20 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 255 -29 20 0 | 335 327 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 272 -30 20 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 291 -29 20 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 309 -30 20 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 329 -30 20 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 350 -29 20 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 372 -29 20 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 394 -29 20 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 418 -28 20 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 442 -28 20 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 468 -27 20 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 494 -27 20 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 522 -26 20 0 | 553 553 0 1 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 550 -26 20 0 | 589 589 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 579 -25 20 0 | 1250 800 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 610 -24 20 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 642 -23 20 0 | 0 0 0 150 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 674 -22 20 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 708 -21 20 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 764 +1 20 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 792 +1 20 0 | 804 804 0 3 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 827 -15 20 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 863 -13 20 0 | 0 0 0 0 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 896 -10 20 0 | 0 0 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 942 -13 20 0 | 950 950 0 1 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 972 -15 20 0 | 0 0 0 0 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1012 -14 20 0 | 0 0 0 0 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1055 -11 20 0 | 0 0 0 0 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1096 -12 20 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1139 -11 20 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1167 -27 20 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1228 -11 20 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1260 -26 19 0 | 0 0 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1323 -9 20 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1372 -9 20 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1423 -8 20 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1476 -6 20 0 | 0 0 0 147 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1510 -25 19 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1581 -6 20 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1649 +3 20 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1709 +10 20 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1775 +10 20 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1834 +12 20 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1893 +12 20 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1953 +13 20 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 2014 +13 20 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 2076 +14 20 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2139 +14 20 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 2203 +15 20 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 2268 +16 20 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 2334 +16 20 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 2401 +17 19 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 2469 +18 19 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 2537 +18 19 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 2607 +19 19 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 2678 +20 19 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 2749 +20 19 0 | 4280 2748 0 1 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 2894 +21 19 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 3043 +23 19 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 3195 +25 19 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 3349 +25 19 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 3507 +27 19 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 3668 +28 19 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 3831 +29 19 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 3997 +31 19 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 4165 +31 19 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 4336 +33 19 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 4509 +34 19 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 4684 +36 19 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 5040 +38 18 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 5402 +39 18 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 5771 +41 18 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 6145 +43 18 0 | 5814 5009 0 1 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 6523 +44 18 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 6906 +46 18 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 7292 +47 18 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 7680 +48 18 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 8071 +49 18 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 8464 +50 17 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 8858 +50 17 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 9254 +51 17 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 9650 +51 17 0 | 8600 8470 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 336 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 799 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 6543 -83 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 6357 -85 22 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 6174 -86 22 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 5991 -89 22 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 5811 -90 22 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 5632 -92 22 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 5456 -93 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 5281 -94 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 5109 -95 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 4939 -96 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 4772 -97 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4607 -97 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 4445 -97 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 4285 -98 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 4129 -97 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 3975 -96 21 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 3824 -96 21 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 3676 -95 21 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 3532 -92 21 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 3390 -91 21 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 3252 -89 21 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 3117 -87 21 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2985 -85 21 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 2857 -82 21 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 2731 -80 21 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 2610 -76 21 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 2450 -114 20 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 2335 -42 20 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 2224 -41 20 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 2117 -40 20 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 2013 -41 20 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1915 -40 20 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1820 -39 20 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1728 -38 20 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1640 -38 20 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 1555 -38 20 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1475 -37 20 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 1434 0 20 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1360 -43 20 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1289 -42 20 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1220 -42 20 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1155 -41 20 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1092 -40 20 0 | 1822 1073 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 976 -37 20 0 | 1208 1033 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 869 -36 20 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 773 -33 20 0 | 990 832 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 685 -32 20 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 607 -29 20 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 536 -27 20 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 472 -25 20 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 415 -23 20 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 364 -22 20 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 319 -20 20 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 279 -18 19 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 243 -17 19 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 212 -15 19 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 184 -14 19 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 159 -13 19 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 138 -11 19 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 119 -10 19 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 103 -9 19 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 89 -8 19 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 76 -7 19 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 65 -7 19 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 56 -6 19 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 48 -5 19 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 41 -4 19 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 35 -4 19 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 30 -3 19 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 25 -3 19 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 21 -3 19 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 18 -2 19 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 15 -2 19 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 13 -2 19 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 11 -1 19 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 9 -1 19 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 8 -1 19 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 6 -1 18 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 5 -1 18 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 4 -1 18 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 3 -1 18 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 2 -1 18 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 -1 17 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 24 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 97 -30 22 0 | 380 180 0 15 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 111 -32 22 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 128 -33 22 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 145 -36 22 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 165 -37 22 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 186 -39 22 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 210 -40 22 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 235 -41 22 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 263 -42 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 293 -43 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 326 -44 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 361 -44 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 399 -44 21 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 439 -45 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 483 -44 21 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 529 -43 21 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 578 -43 21 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 630 -42 21 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 686 -39 21 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 744 -38 21 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 806 -36 21 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 871 -34 21 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 939 -46 21 0 | 1000 1000 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1011 -29 21 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1085 -27 21 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1164 -23 21 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1274 +9 21 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1360 -7 21 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1448 -8 21 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1541 -7 21 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1637 -7 21 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1738 -7 21 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1842 -7 20 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1951 -6 20 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 2063 -6 20 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 2180 -4 20 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 2299 -4 20 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2388 -37 20 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2514 +10 20 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 2643 +11 20 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2774 +11 20 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 2909 +12 20 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 3046 +13 20 0 | 2588 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 3330 +16 20 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 3623 +17 20 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 3927 +20 20 0 | 3710 3660 0 2 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 4239 +21 20 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 4561 +24 20 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 4890 +26 20 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 5226 +28 20 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 5569 +30 20 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 5918 +31 20 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 6273 +33 20 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 6633 +35 19 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 6997 +36 19 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 7366 +38 19 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 7738 +39 19 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 8113 +40 19 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 8492 +42 19 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 8873 +43 19 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 9257 +44 19 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 9643 +45 19 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 10030 +46 19 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 10419 +46 19 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 10810 +47 19 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 11202 +48 19 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 11595 +49 19 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 11989 +49 19 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 12384 +50 19 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 12779 +50 19 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 13175 +50 19 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 13572 +51 19 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 13969 +51 19 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 14367 +51 19 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 14765 +52 19 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 15163 +52 19 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 15562 +52 19 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 15960 +52 18 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 16359 +52 18 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 16758 +52 18 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 17158 +53 19 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 17557 +52 18 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 17957 +53 19 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 18356 +52 18 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 18756 +53 18 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 19155 +52 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 20 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 44 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 6365 -63 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 6192 -63 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 6021 -64 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 5851 -65 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 5684 -64 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 5518 -65 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 5354 -66 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 5193 -66 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 5033 -66 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 4876 -66 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 4721 -67 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 4568 -67 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 4417 -68 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 4269 -67 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4123 -68 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3980 -67 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 3839 -68 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 3700 -68 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 3564 -68 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 3431 -68 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 3301 -67 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 3173 -67 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 3047 -68 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 2925 -67 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 2805 -67 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 2688 -66 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 2573 -67 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 2462 -66 20 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 2353 -66 20 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 2247 -65 20 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2144 -65 20 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 2048 -60 20 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1955 -59 20 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1865 -58 20 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1777 -58 20 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1692 -57 20 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1610 -56 20 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1531 -55 20 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1455 -54 19 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 1381 -53 19 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1310 -52 19 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1176 -50 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1051 -48 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 937 -45 19 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 832 -43 19 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 736 -41 19 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 648 -39 18 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 569 -36 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 497 -34 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 433 -30 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 290 -9 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 317 -9 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 346 -10 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 376 -11 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 409 -10 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 443 -11 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 479 -12 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 518 -12 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 558 -12 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 601 -12 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 646 -13 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 693 -13 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 742 -14 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 794 -13 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 848 -14 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 905 -13 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 964 -14 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1025 -14 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1089 -14 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1156 -14 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1226 -13 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1298 -13 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1372 -14 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1450 -13 21 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1530 -13 21 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1613 -12 21 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1698 -13 21 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1787 -12 20 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1878 -12 20 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1972 -11 20 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 2069 -11 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 2173 -6 20 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2280 -5 20 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2390 -4 20 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2502 -4 20 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 2617 -3 20 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2735 -2 20 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2856 -1 20 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2980 0 19 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 3106 +1 19 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 3235 +2 19 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 3501 +4 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 3776 +6 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 4062 +9 19 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 4357 +11 19 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 4661 +13 19 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 4973 +15 18 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 5294 +18 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 5622 +20 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 5958 +24 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 6874 -59 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 6704 -59 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 6535 -60 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 6368 -60 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 6203 -60 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 6040 -59 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 5878 -60 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 5718 -60 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 5560 -61 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 5405 -60 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 5251 -60 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 5099 -60 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 4949 -60 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 4801 -61 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 4656 -60 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 4512 -61 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 4371 -60 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 4232 -60 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 4095 -60 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 3961 -60 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 3829 -59 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 3699 -59 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 3571 -59 21 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 3446 -59 21 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 3323 -59 21 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 3203 -58 21 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 3085 -57 21 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2969 -57 21 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 2856 -57 21 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 2745 -57 21 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 2637 -56 20 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 2531 -56 20 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 2428 -55 20 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 2327 -54 20 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 2233 -54 20 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 2142 -53 20 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 2054 -52 20 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1967 -52 20 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1884 -51 20 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1802 -50 20 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1723 -50 20 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1647 -49 19 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1573 -48 19 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 1432 -46 19 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1300 -44 19 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1176 -43 19 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1062 -40 19 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 956 -38 19 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 857 -37 18 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 767 -34 18 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 683 -33 18 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 607 -31 18 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 537 -29 18 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 474 -27 18 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 416 -25 17 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 364 -23 17 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 318 -21 17 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 276 -19 17 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 238 -18 17 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 205 -16 17 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 175 -15 17 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 149 -13 16 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 127 -11 16 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 107 -10 16 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 89 -10 16 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 75 -8 16 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 62 -7 16 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 51 -6 15 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 42 -5 15 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 34 -4 15 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 27 -4 15 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 22 -3 15 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 17 -3 15 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 14 -2 14 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 11 -2 14 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 8 -2 14 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 6 -2 14 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 5 -1 14 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 4 0 14 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 3 0 14 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 2 0 13 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 355 -5 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 385 -5 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 416 -6 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 449 -6 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 484 -6 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 521 -5 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 559 -6 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 599 -6 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 641 -7 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 686 -6 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 732 -6 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 780 -6 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 830 -6 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 882 -7 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 937 -6 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 993 -7 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1052 -6 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1113 -6 22 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1176 -6 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1242 -6 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1310 -5 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1380 -5 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1452 -5 21 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1527 -5 21 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1604 -5 21 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1684 -4 21 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1766 -3 21 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1850 -3 21 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1937 -3 21 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 2026 -3 21 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2118 -2 20 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2212 -2 20 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2309 -1 20 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2408 0 20 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2514 0 20 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2623 +1 20 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2735 +2 20 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2848 +2 20 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2965 +3 20 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 3083 +4 20 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 3204 +4 20 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3328 +5 19 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3454 +6 19 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3713 +8 19 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3981 +10 19 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 4257 +11 19 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 4543 +14 19 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4837 +16 19 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 5138 +17 18 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 5448 +20 18 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 5764 +21 18 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 6088 +23 18 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 6418 +25 18 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 6755 +27 18 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 7097 +29 17 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 7445 +31 17 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 7799 +33 17 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 8157 +35 17 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 8519 +36 17 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 8886 +38 17 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 9256 +39 17 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 9630 +41 16 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 10008 +43 16 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 10388 +44 16 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 10770 +44 16 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 11156 +46 16 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 11543 +47 16 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 11932 +48 15 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 12323 +49 15 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 12715 +50 15 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 13108 +50 15 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 13503 +51 15 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 13898 +51 15 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 14295 +52 14 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 14692 +52 14 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 15089 +52 14 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 15487 +52 14 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 15886 +53 14 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 16285 +54 14 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 16684 +54 14 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 17083 +54 13 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 17482 +53 13 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 455 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 455 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 7186 -62 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 7024 -62 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 6865 -62 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 6706 -63 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 6550 -62 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 6395 -62 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 6242 -62 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 6090 -63 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 5940 -63 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 5792 -63 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 5646 -63 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 5501 -63 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 5359 -63 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 5218 -63 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 5079 -63 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 4941 -64 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 4806 -63 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 4673 -63 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 4541 -63 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 4411 -63 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 4284 -63 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 4158 -63 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 4034 -63 21 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 3912 -62 21 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 3792 -62 21 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 3674 -62 21 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 3558 -62 21 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 3444 -62 21 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 3332 -61 21 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 3222 -61 21 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 3115 -60 20 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 3009 -60 20 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 2905 -59 20 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 2803 -59 20 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2708 -59 20 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 2616 -58 20 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 2526 -57 20 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 2438 -57 20 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 2352 -56 20 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 2268 -55 20 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 2185 -56 20 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 2105 -55 19 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 2027 -54 19 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1877 -53 19 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1735 -51 19 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1600 -50 19 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1472 -49 19 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 1352 -47 19 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1239 -45 18 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1133 -43 18 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1033 -42 18 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 940 -40 18 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 853 -38 18 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 772 -36 18 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 697 -34 17 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 628 -32 17 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 563 -31 17 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 504 -29 17 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 450 -26 17 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 400 -25 17 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 354 -23 17 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 313 -21 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-27 11600 P 0 0 0 0 0 | 0 0 0 576 -8 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 614 -8 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 655 -8 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 696 -9 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 740 -8 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 785 -8 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 832 -8 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 880 -9 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 930 -9 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 982 -9 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1036 -9 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1091 -9 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1149 -9 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1208 -9 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1269 -9 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1331 -10 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1396 -9 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1463 -9 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1531 -9 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1601 -9 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1674 -9 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1748 -9 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1824 -9 21 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1902 -8 21 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1982 -8 21 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2064 -8 21 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2148 -8 21 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2234 -8 21 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2322 -7 21 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2412 -7 21 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2505 -6 20 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2599 -6 20 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2695 -5 20 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2793 -5 20 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2898 -5 20 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 3006 -4 20 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3116 -3 20 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3228 -3 20 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3342 -2 20 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3458 -1 20 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3575 -2 20 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3695 -1 19 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3817 0 19 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 4067 +1 19 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4325 +3 19 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4590 +4 19 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4862 +5 19 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 5142 +7 19 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 5429 +9 18 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5723 +11 18 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 6023 +12 18 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 6330 +14 18 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 6643 +16 18 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6962 +18 18 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 7287 +20 17 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 7618 +22 17 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7953 +23 17 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 8294 +25 17 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 8640 +28 17 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 8990 +29 17 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 9344 +31 17 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 9703 +33 16 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 7194 -65 24 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 7043 -64 24 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 6893 -64 24 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 6744 -65 24 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 6597 -65 23 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 6452 -65 23 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 6308 -65 23 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 6166 -65 23 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 6025 -66 23 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 5886 -65 23 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 5748 -66 23 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 5612 -66 23 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 5478 -66 23 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 5345 -66 22 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 5214 -66 22 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 5085 -66 22 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 4957 -66 22 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 4830 -66 22 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 4706 -66 22 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 4583 -66 22 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 4462 -66 22 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 4342 -66 21 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 4224 -66 21 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 4108 -65 21 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 3994 -65 21 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 3881 -65 21 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 3770 -64 21 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 3660 -65 21 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 3553 -64 21 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 3447 -64 20 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 3343 -63 20 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 3240 -63 20 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 3139 -63 20 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 3046 -63 20 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 2955 -62 20 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 2866 -61 20 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 2778 -61 20 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 2692 -61 20 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 2608 -60 20 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 2526 -59 20 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 2445 -59 19 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 2289 -58 19 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 2139 -57 19 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1997 -55 19 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1860 -55 19 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1731 -53 19 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1607 -52 19 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1490 -50 18 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 1379 -48 18 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1273 -47 18 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1173 -46 18 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1079 -44 18 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 991 -41 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 892 -11 24 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 941 -10 24 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 991 -10 24 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1042 -11 24 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1095 -11 23 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1150 -11 23 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1206 -11 23 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1264 -11 23 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1323 -12 23 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1384 -11 23 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1446 -12 23 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1510 -12 23 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1576 -12 23 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1643 -12 22 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1712 -12 22 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1783 -12 22 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1855 -12 22 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1928 -12 22 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2004 -12 22 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2081 -12 22 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2160 -12 22 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2240 -12 21 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2322 -12 21 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2406 -11 21 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2492 -11 21 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2579 -11 21 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2668 -10 21 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2758 -11 21 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2851 -10 21 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2945 -10 20 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3041 -9 20 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3138 -9 20 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3237 -9 20 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3344 -9 20 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3453 -8 20 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3564 -7 20 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3676 -7 20 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3790 -7 20 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3906 -6 20 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 4024 -5 20 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4143 -5 19 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4387 -4 19 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4637 -3 19 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4895 -1 19 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5158 -1 19 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5429 +1 19 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5705 +2 19 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5988 +4 18 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 6277 +6 18 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 6571 +7 18 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6871 +8 18 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 7177 +10 18 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 7489 +13 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 5968 -69 23 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 5837 -69 23 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 5707 -70 22 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 5579 -69 22 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 5452 -70 22 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 5327 -69 22 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 5203 -70 22 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 5081 -69 22 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 4960 -69 22 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 4840 -70 22 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 4722 -70 21 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 4606 -69 21 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 4491 -69 21 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 4377 -69 21 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 4265 -69 21 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 4154 -69 21 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 4045 -68 21 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 3937 -69 21 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 3831 -68 20 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 3727 -67 20 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 3623 -68 20 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 3522 -67 20 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 3428 -67 20 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 3337 -66 20 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 3246 -66 20 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 3158 -65 20 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 3071 -65 20 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 2985 -65 20 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 2901 -64 20 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 2818 -64 19 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 2658 -63 19 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 2504 -62 19 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 2355 -61 19 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 2212 -60 19 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 2076 -58 19 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 1945 -57 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 14200 P 0 0 0 0 0 | 0 0 0 1774 -14 23 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1843 -14 23 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1913 -15 22 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1985 -14 22 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2058 -15 22 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2133 -14 22 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2209 -15 22 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2287 -14 22 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2366 -14 22 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2446 -15 22 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2528 -15 21 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2612 -14 21 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2697 -14 21 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2783 -14 21 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2871 -14 21 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2960 -14 21 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3051 -13 21 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3143 -14 21 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3237 -13 20 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3333 -12 20 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3429 -13 20 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3528 -12 20 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3634 -12 20 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3743 -11 20 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3852 -11 20 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3964 -10 20 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4077 -10 20 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4191 -10 20 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4307 -9 20 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4424 -9 19 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4664 -8 19 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4910 -7 19 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5161 -6 19 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5418 -5 19 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5682 -3 19 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5951 -2 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.78
MARKET TOTAL 11626 135248 +1016
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED