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 JUL-24 18000 753 248 19 275 136 959 +117
C JUL-24 18400 656 127 19 150 73 912 +63
C JUL-24 18200 595 178 19 203 99 619 +87
C JUL-24 18500 590 108 20 126 58 840 +56
P JUL-24 17400 584 131 19 246 123 600 -122
P JUL-24 17000 569 53 19 102 50 1404 -62
C JUL-24 18100 552 208 19 232 120 383 +99
C JUL-24 19600 550 14 22 19 6 916 +8
C JUL-24 17800 503 338 19 366 193 471 +152
P JUL-24 17200 471 85 19 165 79 579 -88
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 JUL 2024, WEDNESDAY 11 JUL 2024, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-24 10000 C 0 0 0 0 0 | 0 0 0 7857 +352 0 0 | 0 0 0 0 0
JUL-24 10100 C 0 0 0 0 0 | 0 0 0 7757 +352 0 0 | 0 0 0 0 0
JUL-24 10200 C 0 0 0 0 0 | 0 0 0 7657 +352 0 0 | 0 0 0 0 0
JUL-24 10300 C 0 0 0 0 0 | 0 0 0 7557 +352 0 0 | 0 0 0 0 0
JUL-24 10400 C 0 0 0 0 0 | 0 0 0 7457 +352 0 0 | 0 0 0 0 0
JUL-24 10500 C 0 0 0 0 0 | 0 0 0 7357 +352 0 0 | 0 0 0 0 0
JUL-24 10600 C 0 0 0 0 0 | 0 0 0 7257 +352 0 0 | 0 0 0 0 0
JUL-24 10700 C 0 0 0 0 0 | 0 0 0 7157 +352 0 0 | 0 0 0 0 0
JUL-24 10800 C 0 0 0 0 0 | 0 0 0 7057 +352 0 0 | 0 0 0 0 0
JUL-24 10900 C 0 0 0 0 0 | 0 0 0 6957 +352 0 0 | 0 0 0 0 0
JUL-24 11000 C 0 0 0 0 0 | 0 0 0 6857 +352 0 0 | 0 0 0 0 0
JUL-24 11100 C 0 0 0 0 0 | 0 0 0 6757 +352 0 0 | 0 0 0 0 0
JUL-24 11200 C 0 0 0 0 0 | 0 0 0 6657 +352 0 0 | 0 0 0 0 0
JUL-24 11300 C 0 0 0 0 0 | 0 0 0 6557 +352 0 0 | 0 0 0 0 0
JUL-24 11400 C 0 0 0 0 0 | 0 0 0 6457 +352 0 0 | 0 0 0 0 0
JUL-24 11500 C 0 0 0 0 0 | 0 0 0 6357 +352 0 0 | 0 0 0 0 0
JUL-24 11600 C 0 0 0 0 0 | 0 0 0 6257 +352 0 0 | 0 0 0 0 0
JUL-24 11700 C 0 0 0 0 0 | 0 0 0 6157 +352 0 0 | 0 0 0 0 0
JUL-24 11800 C 0 0 0 0 0 | 0 0 0 6057 +352 0 0 | 0 0 0 0 0
JUL-24 11900 C 0 0 0 0 0 | 0 0 0 5957 +352 0 0 | 0 0 0 0 0
JUL-24 12000 C 0 0 0 0 0 | 0 0 0 5857 +352 0 0 | 0 0 0 0 0
JUL-24 12100 C 0 0 0 0 0 | 0 0 0 5757 +352 0 0 | 0 0 0 0 0
JUL-24 12200 C 0 0 0 0 0 | 0 0 0 5657 +352 0 0 | 0 0 0 0 0
JUL-24 12300 C 0 0 0 0 0 | 0 0 0 5557 +352 0 0 | 0 0 0 0 0
JUL-24 12400 C 0 0 0 0 0 | 0 0 0 5457 +352 0 0 | 0 0 0 0 0
JUL-24 12500 C 0 0 0 0 0 | 0 0 0 5357 +352 0 0 | 0 0 0 0 0
JUL-24 12600 C 0 0 0 0 0 | 0 0 0 5257 +352 0 0 | 0 0 0 0 0
JUL-24 12700 C 0 0 0 0 0 | 0 0 0 5157 +352 0 0 | 0 0 0 0 0
JUL-24 12800 C 0 0 0 0 0 | 0 0 0 5057 +352 0 0 | 0 0 0 0 0
JUL-24 12900 C 0 0 0 0 0 | 0 0 0 4957 +352 0 0 | 0 0 0 0 0
JUL-24 13000 C 0 0 0 0 0 | 0 0 0 4857 +352 0 0 | 0 0 0 0 0
JUL-24 13100 C 0 0 0 0 0 | 0 0 0 4757 +352 0 0 | 0 0 0 0 0
JUL-24 13200 C 0 0 0 0 0 | 0 0 0 4657 +352 0 0 | 0 0 0 0 0
JUL-24 13300 C 0 0 0 0 0 | 0 0 0 4557 +352 0 0 | 0 0 0 0 0
JUL-24 13400 C 0 0 0 0 0 | 0 0 0 4457 +352 0 0 | 0 0 0 0 0
JUL-24 13500 C 0 0 0 0 0 | 0 0 0 4357 +352 0 0 | 0 0 0 0 0
JUL-24 13600 C 0 0 0 0 0 | 0 0 0 4257 +352 0 0 | 0 0 0 0 0
JUL-24 13700 C 0 0 0 0 0 | 0 0 0 4157 +352 0 0 | 0 0 0 0 0
JUL-24 13800 C 0 0 0 0 0 | 0 0 0 4057 +352 0 0 | 0 0 0 0 0
JUL-24 13900 C 0 0 0 0 0 | 0 0 0 3957 +352 0 0 | 0 0 0 0 0
JUL-24 14000 C 0 0 0 0 0 | 0 0 0 3857 +352 0 0 | 0 0 0 0 0
JUL-24 14100 C 0 0 0 0 0 | 0 0 0 3757 +352 0 0 | 0 0 0 0 0
JUL-24 14200 C 0 0 0 0 0 | 0 0 0 3657 +352 0 0 | 0 0 0 0 0
JUL-24 14300 C 0 0 0 0 0 | 0 0 0 3557 +352 0 0 | 0 0 0 0 0
JUL-24 14400 C 0 0 0 0 0 | 0 0 0 3457 +352 0 0 | 0 0 0 0 0
JUL-24 14500 C 0 0 0 0 0 | 0 0 0 3357 +352 0 0 | 0 0 0 0 0
JUL-24 14600 C 0 0 0 0 0 | 0 0 0 3257 +352 0 0 | 0 0 0 0 0
JUL-24 14700 C 0 0 0 0 0 | 0 0 0 3157 +352 0 0 | 0 0 0 0 0
JUL-24 14800 C 0 0 0 0 0 | 0 0 0 3057 +352 0 0 | 0 0 0 0 0
JUL-24 14900 C 0 0 0 0 0 | 0 0 0 2957 +352 0 0 | 0 0 0 0 0
JUL-24 15000 C 0 0 0 0 0 | 0 0 0 2857 +352 0 0 | 0 0 0 0 0
JUL-24 15100 C 0 0 0 0 0 | 0 0 0 2757 +352 0 0 | 0 0 0 0 0
JUL-24 15200 C 0 0 0 0 0 | 0 0 0 2657 +352 0 0 | 0 0 0 0 0
JUL-24 15300 C 0 0 0 0 0 | 0 0 0 2557 +352 0 0 | 0 0 0 0 0
JUL-24 15400 C 0 0 0 0 0 | 0 0 0 2457 +351 0 0 | 0 0 0 0 0
JUL-24 15500 C 0 0 0 0 0 | 0 0 0 2357 +351 0 0 | 0 0 0 0 0
JUL-24 15600 C 0 0 0 0 0 | 0 0 0 2257 +350 0 0 | 0 0 0 0 0
JUL-24 15700 C 0 0 0 0 0 | 0 0 0 2158 +351 21 0 | 0 0 0 0 0
JUL-24 15800 C 0 0 0 0 0 | 0 0 0 2058 +350 20 0 | 2180 2034 0 0 0
JUL-24 15900 C 0 0 0 0 0 | 0 0 0 1959 +349 20 0 | 2922 868 0 1 0
JUL-24 16000 C 0 0 0 0 0 | 1800 1800 1800 1859 +347 19 1 | 2821 960 1 24 -1
JUL-24 16100 C 0 0 0 0 0 | 0 0 0 1761 +346 20 0 | 2729 765 0 0 0
JUL-24 16200 C 0 0 0 0 0 | 0 0 0 1662 +344 20 0 | 2627 621 0 31 0
JUL-24 16300 C 0 0 0 0 0 | 0 0 0 1564 +341 20 0 | 2546 674 0 9 0
JUL-24 16400 C 0 0 0 0 0 | 0 0 0 1467 +337 20 0 | 2441 725 0 11 0
JUL-24 16500 C 0 0 0 0 0 | 0 0 0 1370 +332 19 0 | 2357 712 0 9 0
JUL-24 16600 C 0 0 0 0 0 | 0 0 0 1275 +326 19 0 | 2269 462 0 2 0
JUL-24 16700 C 0 0 0 0 0 | 1065 1065 1065 1181 +319 19 1 | 2160 475 1 8 0
JUL-24 16800 C 0 0 0 0 0 | 978 978 978 1089 +311 19 1 | 2056 410 1 5 0
JUL-24 16900 C 773 773 773 773 1 | 901 901 892 999 +302 19 2 | 1990 684 3 2 -3
JUL-24 17000 C 0 0 0 0 0 | 799 850 799 911 +309 19 7 | 2350 322 7 985 +4
JUL-24 17100 C 0 0 0 0 0 | 727 727 727 827 +282 19 1 | 1820 315 1 80 -1
JUL-24 17200 C 0 0 0 0 0 | 650 650 650 745 +266 19 1 | 1890 308 1 21 0
JUL-24 17300 C 0 0 0 0 0 | 570 650 570 659 +243 18 2 | 1644 271 2 52 -1
JUL-24 17400 C 380 399 380 392 12 | 500 620 500 585 +230 18 114 | 1553 251 126 167 -25
JUL-24 17500 C 318 366 318 345 23 | 392 540 383 515 +211 18 45 | 1463 235 68 353 -21
JUL-24 17600 C 270 320 270 296 20 | 328 452 328 450 +190 18 35 | 1588 216 55 251 -2
JUL-24 17700 C 228 272 228 262 26 | 290 407 284 390 +170 18 92 | 1310 196 118 269 -54
JUL-24 17800 C 193 223 193 223 36 | 240 366 238 338 +152 19 467 | 1300 175 503 471 +24
JUL-24 17900 C 163 191 163 183 16 | 205 316 200 289 +131 19 306 | 1135 138 322 255 +24
JUL-24 18000 C 136 163 136 160 45 | 166 275 166 248 +117 19 708 | 1661 116 753 959 +78
JUL-24 18100 C 125 138 120 132 25 | 140 232 140 208 +99 19 527 | 1129 98 552 383 -29
JUL-24 18200 C 102 115 99 112 50 | 121 203 121 178 +87 19 545 | 960 82 595 619 -37
JUL-24 18300 C 89 95 83 95 36 | 100 172 100 150 +74 19 349 | 1142 68 385 692 -5
JUL-24 18400 C 73 75 73 75 18 | 82 150 82 127 +63 19 638 | 1067 58 656 912 +30
JUL-24 18500 C 58 66 58 65 23 | 70 126 70 108 +56 20 567 | 1118 47 590 840 +81
JUL-24 18600 C 51 53 49 52 7 | 61 107 60 90 +47 20 361 | 1065 39 368 580 +82
JUL-24 18700 C 43 44 41 43 4 | 48 92 48 76 +40 20 186 | 897 35 190 656 +13
JUL-24 18800 C 33 35 33 35 33 | 39 76 39 64 +34 21 235 | 1078 27 268 577 +79
JUL-24 18900 C 29 30 28 30 4 | 35 63 34 54 +29 21 150 | 840 23 154 210 +25
JUL-24 19000 C 22 25 22 23 25 | 29 55 28 45 +25 21 251 | 914 18 276 1089 -13
JUL-24 19100 C 20 20 19 19 4 | 22 46 22 37 +21 21 260 | 882 16 264 432 +8
JUL-24 19200 C 15 16 15 15 6 | 19 39 18 30 +17 21 242 | 810 13 248 494 -27
JUL-24 19300 C 14 14 12 12 4 | 16 32 16 25 +15 22 186 | 780 10 190 381 -58
JUL-24 19400 C 10 10 10 10 6 | 12 27 12 21 +13 22 101 | 697 8 107 1159 -3
JUL-24 19500 C 0 0 0 0 0 | 9 23 9 17 +10 22 379 | 684 7 379 1339 -25
JUL-24 19600 C 6 7 6 7 28 | 10 19 9 14 +8 22 522 | 640 6 550 916 +41
JUL-24 19700 C 0 0 0 0 0 | 7 15 7 12 +7 23 215 | 665 5 215 714 +28
JUL-24 19800 C 4 4 4 4 6 | 5 13 5 10 +6 23 369 | 628 4 375 876 -120
JUL-24 19900 C 0 0 0 0 0 | 6 10 5 8 +5 23 78 | 539 3 78 258 -43
JUL-24 20000 C 0 0 0 0 0 | 4 9 4 7 +5 23 102 | 551 3 102 670 +27
JUL-24 20200 C 0 0 0 0 0 | 3 6 3 5 +4 24 72 | 415 2 72 836 -3
JUL-24 20400 C 0 0 0 0 0 | 3 3 3 3 +2 24 1 | 368 2 1 606 0
JUL-24 20600 C 0 0 0 0 0 | 2 3 2 2 +1 24 20 | 302 1 20 446 -20
JUL-24 20800 C 0 0 0 0 0 | 1 2 1 1 0 24 14 | 295 1 14 420 -3
JUL-24 21000 C 0 0 0 0 0 | 1 1 1 1 0 25 16 | 260 1 16 279 +16
JUL-24 21200 C 0 0 0 0 0 | 1 1 1 1 0 27 7 | 198 1 7 174 0
JUL-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 28 1 | 167 1 1 150 +1
JUL-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 141 1 0 153 0
JUL-24 21800 C 0 0 0 0 0 | 1 1 1 1 0 31 1 | 130 1 1 94 0
JUL-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 101 1 0 154 0
JUL-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 71 1 0 30 0
JUL-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 65 1 0 53 0
JUL-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 56 1 0 32 0
JUL-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 49 2 0 13 0
JUL-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 36 1 0 21 0
JUL-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 38 3 0 4 0
JUL-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 31 2 0 4 0
JUL-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 23 1 0 37 0
TOTAL CALL 458 | TOTAL CALL 8178 | TOTAL CALL 8636 21268 +67
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 84 0 | 0 0 0 0 0
JUL-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUL-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JUL-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 4 3 0 12 0
JUL-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JUL-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUL-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUL-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUL-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUL-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUL-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JUL-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUL-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUL-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUL-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 2 2 0 32 0
JUL-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 2 2 0 16 0
JUL-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 2 2 0 6 0
JUL-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUL-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUL-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 3 3 0 41 0
JUL-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 19 1 0 19 0
JUL-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1 1 0 20 0
JUL-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 5 5 0 3 0
JUL-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 4 1 0 79 0
JUL-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 23 1 0 61 0
JUL-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 2 2 0 32 0
JUL-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 5 2 0 3 0
JUL-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 24 1 0 28 0
JUL-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 37 3 0 1 0
JUL-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 7 1 0 43 0
JUL-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 20 1 0 61 0
JUL-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 80 2 0 4 0
JUL-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 70 5 0 43 0
JUL-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 50 5 0 5 0
JUL-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 94 5 0 11 0
JUL-24 13500 P 1 1 1 1 1 | 0 0 0 1 0 43 0 | 102 1 1 65 0
JUL-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 114 1 0 131 0
JUL-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 95 1 0 141 0
JUL-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 100 1 0 115 0
JUL-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 92 1 0 70 0
JUL-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 104 1 0 413 0
JUL-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 115 1 0 80 0
JUL-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 199 5 0 102 0
JUL-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 196 1 0 39 0
JUL-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 227 2 0 251 0
JUL-24 14500 P 0 0 0 0 0 | 1 1 1 1 0 32 66 | 262 1 66 1441 0
JUL-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 250 4 0 248 0
JUL-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 274 2 0 158 0
JUL-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 257 2 0 180 0
JUL-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 281 2 0 61 0
JUL-24 15000 P 0 0 0 0 0 | 2 2 2 1 0 27 10 | 300 2 10 478 +5
JUL-24 15100 P 0 0 0 0 0 | 2 2 2 1 0 27 2 | 409 2 2 91 +1
JUL-24 15200 P 3 3 3 3 10 | 2 2 2 1 0 26 3 | 431 2 13 185 -8
JUL-24 15300 P 0 0 0 0 0 | 2 2 2 1 0 25 7 | 433 2 7 309 0
JUL-24 15400 P 0 0 0 0 0 | 3 3 3 1 0 24 8 | 405 3 8 228 +1
JUL-24 15500 P 0 0 0 0 0 | 4 4 3 1 0 23 4 | 437 3 4 196 0
JUL-24 15600 P 5 5 5 5 4 | 5 5 4 1 -1 22 9 | 481 4 13 406 +4
JUL-24 15700 P 0 0 0 0 0 | 5 5 5 1 -2 21 1 | 512 5 1 307 +1
JUL-24 15800 P 0 0 0 0 0 | 6 7 6 1 -3 20 7 | 565 6 7 258 +1
JUL-24 15900 P 10 10 10 10 21 | 7 8 7 2 -3 20 5 | 665 7 26 460 +22
JUL-24 16000 P 11 12 11 11 27 | 9 9 7 3 -4 20 66 | 642 7 93 769 0
JUL-24 16100 P 0 0 0 0 0 | 11 11 9 4 -6 20 70 | 696 9 70 639 +31
JUL-24 16200 P 16 16 15 15 21 | 13 13 10 6 -8 20 47 | 730 10 68 842 +45
JUL-24 16300 P 21 21 19 19 9 | 17 17 12 8 -11 20 39 | 801 12 48 599 +2
JUL-24 16400 P 26 26 24 24 2 | 20 20 14 10 -16 20 29 | 845 14 31 1308 -3
JUL-24 16500 P 34 34 31 31 7 | 27 27 18 14 -20 20 92 | 892 18 99 629 +34
JUL-24 16600 P 39 40 36 36 10 | 33 33 21 19 -26 20 90 | 954 21 100 1105 -6
JUL-24 16700 P 57 57 45 45 25 | 42 42 27 25 -33 20 154 | 1010 27 179 437 -55
JUL-24 16800 P 70 70 57 59 41 | 49 49 32 32 -42 19 268 | 873 32 309 593 +132
JUL-24 16900 P 88 88 68 73 13 | 64 66 40 41 -50 19 130 | 930 40 143 446 0
JUL-24 17000 P 101 102 86 86 42 | 82 84 50 53 -62 19 527 | 1007 50 569 1404 +93
JUL-24 17100 P 126 126 106 106 18 | 102 102 63 67 -75 19 304 | 1024 63 322 580 +18
JUL-24 17200 P 163 165 140 145 21 | 126 130 79 85 -88 19 450 | 995 78 471 579 +4
JUL-24 17300 P 202 203 167 167 31 | 160 160 97 106 -104 19 404 | 1055 97 435 411 +112
JUL-24 17400 P 244 246 199 206 16 | 195 195 123 131 -122 19 568 | 1006 103 584 600 +23
JUL-24 17500 P 287 288 240 242 41 | 236 236 152 160 -142 19 417 | 1048 116 458 642 -1
JUL-24 17600 P 320 320 291 306 25 | 280 281 184 194 -163 18 315 | 900 130 340 361 -4
JUL-24 17700 P 395 395 379 379 3 | 330 330 223 232 -184 18 151 | 912 142 154 325 -2
JUL-24 17800 P 423 423 423 423 1 | 370 379 270 278 -203 18 160 | 969 163 161 506 +52
JUL-24 17900 P 508 508 490 490 2 | 431 431 321 333 -218 19 32 | 1031 168 34 311 -8
JUL-24 18000 P 577 577 577 577 2 | 475 493 392 388 -240 19 38 | 945 177 40 376 -7
JUL-24 18100 P 638 638 638 638 1 | 588 588 450 455 -250 19 13 | 994 209 14 130 -1
JUL-24 18200 P 0 0 0 0 0 | 580 587 503 521 -267 19 5 | 934 270 5 194 -2
JUL-24 18300 P 0 0 0 0 0 | 0 0 0 597 -276 20 0 | 995 260 0 328 0
JUL-24 18400 P 0 0 0 0 0 | 718 718 718 672 -315 20 1 | 1068 293 1 133 -1
JUL-24 18500 P 0 0 0 0 0 | 800 800 800 751 -297 20 1 | 1119 305 1 189 0
JUL-24 18600 P 0 0 0 0 0 | 835 835 835 834 -304 20 1 | 1135 348 1 64 +1
JUL-24 18700 P 0 0 0 0 0 | 0 0 0 919 -312 20 0 | 1226 379 0 214 0
JUL-24 18800 P 0 0 0 0 0 | 1000 1000 1000 1006 -318 20 1 | 1260 402 1 54 +1
JUL-24 18900 P 0 0 0 0 0 | 0 0 0 1095 -324 21 0 | 1320 525 0 33 0
JUL-24 19000 P 0 0 0 0 0 | 0 0 0 1187 -327 21 0 | 1524 483 0 22 0
JUL-24 19100 P 0 0 0 0 0 | 0 0 0 1279 -332 21 0 | 1490 516 0 19 0
JUL-24 19200 P 0 0 0 0 0 | 0 0 0 1373 -335 21 0 | 1652 544 0 33 0
JUL-24 19300 P 0 0 0 0 0 | 0 0 0 1468 -337 22 0 | 1498 622 0 6 0
JUL-24 19400 P 0 0 0 0 0 | 0 0 0 1563 -340 22 0 | 1845 675 0 10 0
JUL-24 19500 P 0 0 0 0 0 | 0 0 0 1660 -342 22 0 | 1195 850 0 8 0
JUL-24 19600 P 0 0 0 0 0 | 0 0 0 1757 -344 22 0 | 1755 780 0 9 0
JUL-24 19700 P 0 0 0 0 0 | 0 0 0 1854 -346 22 0 | 1246 977 0 0 0
JUL-24 19800 P 0 0 0 0 0 | 0 0 0 1952 -347 22 0 | 1100 869 0 10 0
JUL-24 19900 P 0 0 0 0 0 | 0 0 0 2051 -347 23 0 | 0 0 0 0 0
JUL-24 20000 P 0 0 0 0 0 | 0 0 0 2149 -348 23 0 | 2450 1865 0 2 0
JUL-24 20200 P 0 0 0 0 0 | 0 0 0 2347 -350 23 0 | 0 0 0 0 0
JUL-24 20400 P 0 0 0 0 0 | 0 0 0 2546 -350 24 0 | 0 0 0 0 0
JUL-24 20600 P 0 0 0 0 0 | 0 0 0 2745 -351 24 0 | 0 0 0 0 0
JUL-24 20800 P 0 0 0 0 0 | 0 0 0 2944 -351 24 0 | 2570 2570 0 2 0
JUL-24 21000 P 0 0 0 0 0 | 0 0 0 3144 -351 25 0 | 0 0 0 0 0
JUL-24 21200 P 0 0 0 0 0 | 0 0 0 3344 -351 27 0 | 0 0 0 0 0
JUL-24 21400 P 0 0 0 0 0 | 0 0 0 3543 -352 0 0 | 3110 2600 0 4 0
JUL-24 21600 P 0 0 0 0 0 | 0 0 0 3743 -352 0 0 | 0 0 0 0 0
JUL-24 21800 P 0 0 0 0 0 | 0 0 0 3943 -352 0 0 | 0 0 0 0 0
JUL-24 22000 P 0 0 0 0 0 | 0 0 0 4143 -352 0 0 | 0 0 0 0 0
JUL-24 22200 P 0 0 0 0 0 | 0 0 0 4343 -352 0 0 | 0 0 0 0 0
JUL-24 22400 P 0 0 0 0 0 | 0 0 0 4543 -352 0 0 | 0 0 0 0 0
JUL-24 22600 P 0 0 0 0 0 | 0 0 0 4743 -352 0 0 | 0 0 0 0 0
JUL-24 22800 P 0 0 0 0 0 | 0 0 0 4943 -352 0 0 | 0 0 0 0 0
JUL-24 23000 P 0 0 0 0 0 | 0 0 0 5143 -352 0 0 | 0 0 0 0 0
JUL-24 23200 P 0 0 0 0 0 | 0 0 0 5343 -352 0 0 | 0 0 0 0 0
JUL-24 23400 P 0 0 0 0 0 | 0 0 0 5543 -352 0 0 | 0 0 0 0 0
JUL-24 23600 P 0 0 0 0 0 | 0 0 0 5743 -352 0 0 | 0 0 0 0 0
TOTAL PUT 394 | TOTAL PUT 4495 | TOTAL PUT 4889 21859 +485
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 13525 43127 +552
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 13900 C 0 0 0 0 0 | 0 0 0 3985 +356 0 0 | 0 0 0 0 0
AUG-24 14000 C 0 0 0 0 0 | 0 0 0 3885 +356 0 0 | 0 0 0 0 0
AUG-24 14100 C 0 0 0 0 0 | 0 0 0 3786 +356 23 0 | 0 0 0 0 0
AUG-24 14200 C 0 0 0 0 0 | 0 0 0 3686 +356 22 0 | 0 0 0 0 0
AUG-24 14300 C 0 0 0 0 0 | 0 0 0 3586 +355 21 0 | 0 0 0 0 0
AUG-24 14400 C 0 0 0 0 0 | 0 0 0 3486 +355 21 0 | 0 0 0 0 0
AUG-24 14500 C 0 0 0 0 0 | 0 0 0 3387 +355 22 0 | 0 0 0 0 0
AUG-24 14600 C 0 0 0 0 0 | 0 0 0 3287 +354 21 0 | 0 0 0 0 0
AUG-24 14700 C 0 0 0 0 0 | 0 0 0 3188 +353 21 0 | 0 0 0 0 0
AUG-24 14800 C 0 0 0 0 0 | 0 0 0 3088 +352 21 0 | 0 0 0 0 0
AUG-24 14900 C 0 0 0 0 0 | 0 0 0 2989 +351 21 0 | 0 0 0 0 0
AUG-24 15000 C 0 0 0 0 0 | 0 0 0 2891 +351 21 0 | 0 0 0 0 0
AUG-24 15100 C 0 0 0 0 0 | 0 0 0 2792 +349 21 0 | 0 0 0 0 0
AUG-24 15200 C 0 0 0 0 0 | 0 0 0 2694 +348 21 0 | 0 0 0 0 0
AUG-24 15300 C 0 0 0 0 0 | 0 0 0 2596 +346 21 0 | 0 0 0 0 0
AUG-24 15400 C 0 0 0 0 0 | 0 0 0 2498 +344 21 0 | 2540 2540 0 2 0
AUG-24 15500 C 0 0 0 0 0 | 0 0 0 2401 +342 21 0 | 0 0 0 0 0
AUG-24 15600 C 0 0 0 0 0 | 0 0 0 2304 +339 20 0 | 0 0 0 0 0
AUG-24 15700 C 0 0 0 0 0 | 0 0 0 2208 +337 20 0 | 0 0 0 0 0
AUG-24 15800 C 0 0 0 0 0 | 0 0 0 2113 +334 20 0 | 0 0 0 0 0
AUG-24 15900 C 0 0 0 0 0 | 0 0 0 2019 +331 20 0 | 0 0 0 0 0
AUG-24 16000 C 0 0 0 0 0 | 0 0 0 1925 +326 20 0 | 0 0 0 0 0
AUG-24 16100 C 1575 1575 1575 1575 1 | 0 0 0 1833 +323 20 0 | 1575 1575 1 1 +1
AUG-24 16200 C 0 0 0 0 0 | 0 0 0 1742 +318 20 0 | 1540 1540 0 1 0
AUG-24 16300 C 0 0 0 0 0 | 0 0 0 1652 +313 20 0 | 0 0 0 0 0
AUG-24 16400 C 0 0 0 0 0 | 0 0 0 1563 +308 20 0 | 0 0 0 0 0
AUG-24 16500 C 0 0 0 0 0 | 0 0 0 1476 +302 20 0 | 0 0 0 0 0
AUG-24 16600 C 0 0 0 0 0 | 0 0 0 1391 +296 20 0 | 0 0 0 0 0
AUG-24 16700 C 0 0 0 0 0 | 1187 1187 1187 1307 +288 20 1 | 1187 1024 1 0 -1
AUG-24 16800 C 0 0 0 0 0 | 1106 1106 1106 1226 +281 20 1 | 1106 960 1 1 -1
AUG-24 16900 C 0 0 0 0 0 | 0 0 0 1147 +274 20 0 | 0 0 0 0 0
AUG-24 17000 C 0 0 0 0 0 | 0 0 0 1070 +288 20 0 | 1315 1315 0 1 0
AUG-24 17100 C 789 789 789 789 1 | 0 0 0 995 +264 19 0 | 789 789 1 1 +1
AUG-24 17200 C 0 0 0 0 0 | 0 0 0 909 +239 19 0 | 1099 768 0 2 0
AUG-24 17300 C 0 0 0 0 0 | 0 0 0 843 +233 19 0 | 1015 566 0 1 0
AUG-24 17400 C 0 0 0 0 0 | 0 0 0 777 +222 19 0 | 705 525 0 7 0
AUG-24 17500 C 530 555 530 532 6 | 0 0 0 715 +211 19 1 | 766 473 7 49 +2
AUG-24 17600 C 515 515 515 515 1 | 614 638 614 654 +197 19 4 | 1142 420 5 48 0
AUG-24 17700 C 0 0 0 0 0 | 502 607 502 599 +185 19 20 | 1399 419 20 50 0
AUG-24 17800 C 0 0 0 0 0 | 504 550 501 547 +173 19 7 | 1561 362 7 25 +1
AUG-24 17900 C 0 0 0 0 0 | 453 453 453 499 +162 19 1 | 1263 323 1 29 0
AUG-24 18000 C 320 335 320 330 4 | 371 453 371 453 +151 19 93 | 1600 300 97 254 +85
AUG-24 18100 C 296 300 296 300 3 | 352 389 352 412 +139 19 5 | 526 270 8 14 +1
AUG-24 18200 C 0 0 0 0 0 | 308 377 308 374 +128 19 14 | 1254 232 14 122 -1
AUG-24 18300 C 0 0 0 0 0 | 332 332 280 339 +117 19 3 | 805 201 3 102 -1
AUG-24 18400 C 214 214 214 214 1 | 284 288 284 306 +107 19 3 | 752 184 4 238 0
AUG-24 18500 C 191 191 191 191 1 | 222 280 222 277 +98 19 159 | 813 170 160 338 +150
AUG-24 18600 C 0 0 0 0 0 | 233 252 233 250 +89 19 3 | 807 158 3 71 0
AUG-24 18700 C 153 153 153 153 1 | 175 227 175 226 +82 20 15 | 633 133 16 118 +4
AUG-24 18800 C 145 145 145 145 1 | 172 216 171 204 +75 20 29 | 712 123 30 223 +8
AUG-24 18900 C 0 0 0 0 0 | 172 192 162 184 +69 20 11 | 554 110 11 128 +1
AUG-24 19000 C 107 107 106 107 5 | 123 174 123 166 +63 20 36 | 954 98 41 101 +7
AUG-24 19100 C 0 0 0 0 0 | 112 158 112 149 +57 20 14 | 810 89 14 76 -2
AUG-24 19200 C 0 0 0 0 0 | 110 139 110 134 +52 20 4 | 777 82 4 148 +1
AUG-24 19300 C 0 0 0 0 0 | 118 126 118 121 +47 20 11 | 736 75 11 133 +9
AUG-24 19400 C 0 0 0 0 0 | 90 116 88 109 +43 21 14 | 660 65 14 389 -1
AUG-24 19500 C 0 0 0 0 0 | 72 104 72 98 +40 21 21 | 938 52 21 115 +3
AUG-24 19600 C 0 0 0 0 0 | 80 89 75 88 +36 21 18 | 621 52 18 95 +14
AUG-24 19700 C 0 0 0 0 0 | 61 74 61 79 +32 21 12 | 307 45 12 74 -2
AUG-24 19800 C 0 0 0 0 0 | 58 75 58 71 +30 21 42 | 714 40 42 438 -30
AUG-24 19900 C 39 40 39 40 2 | 53 67 53 64 +27 21 16 | 752 34 18 90 +2
AUG-24 20000 C 35 37 35 37 4 | 43 63 43 58 +25 22 16 | 659 30 20 549 +1
AUG-24 20200 C 0 0 0 0 0 | 33 51 33 47 +20 22 53 | 478 28 53 163 -1
AUG-24 20400 C 25 25 25 25 1 | 35 42 29 38 +17 22 18 | 433 20 19 140 -9
AUG-24 20600 C 0 0 0 0 0 | 24 32 24 31 +14 22 5 | 502 17 5 317 +1
AUG-24 20800 C 16 16 16 16 6 | 20 26 20 24 +11 23 14 | 452 15 20 95 +4
AUG-24 21000 C 0 0 0 0 0 | 17 21 17 20 +9 23 22 | 358 10 22 151 +3
AUG-24 21200 C 0 0 0 0 0 | 17 17 17 16 +8 23 5 | 284 9 5 72 +5
AUG-24 21400 C 0 0 0 0 0 | 12 14 11 13 +6 23 12 | 265 9 12 71 +12
AUG-24 21600 C 0 0 0 0 0 | 9 9 8 10 +5 24 2 | 236 8 2 52 +2
AUG-24 21800 C 0 0 0 0 0 | 8 9 8 8 +4 24 7 | 240 6 7 72 +1
AUG-24 22000 C 4 4 4 4 5 | 4 8 4 7 +4 24 6 | 187 4 11 78 +1
AUG-24 22200 C 0 0 0 0 0 | 0 0 0 6 +4 25 0 | 144 5 0 69 0
AUG-24 22400 C 0 0 0 0 0 | 0 0 0 5 +4 25 0 | 132 3 0 24 0
AUG-24 22600 C 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 124 2 0 8 0
AUG-24 22800 C 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 100 7 0 12 0
AUG-24 23000 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 61 2 0 25 0
AUG-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 71 3 0 4 0
AUG-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 65 3 0 43 0
AUG-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 35 3 0 43 0
TOTAL CALL 43 | TOTAL CALL 718 | TOTAL CALL 761 5473 +271
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 13900 P 0 0 0 0 0 | 6 6 5 1 0 24 18 | 6 5 18 18 +18
AUG-24 14000 P 0 0 0 0 0 | 7 7 6 1 0 23 6 | 14 6 6 99 +5
AUG-24 14100 P 0 0 0 0 0 | 8 8 8 1 0 23 2 | 70 8 2 73 -1
AUG-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 63 10 0 69 0
AUG-24 14300 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 81 9 0 55 0
AUG-24 14400 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 47 12 0 522 0
AUG-24 14500 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 105 11 0 184 0
AUG-24 14600 P 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 28 15 0 53 0
AUG-24 14700 P 0 0 0 0 0 | 0 0 0 2 -5 20 0 | 104 17 0 15 0
AUG-24 14800 P 0 0 0 0 0 | 0 0 0 3 -5 21 0 | 97 18 0 50 0
AUG-24 14900 P 0 0 0 0 0 | 0 0 0 4 -6 21 0 | 134 19 0 81 0
AUG-24 15000 P 0 0 0 0 0 | 17 17 16 6 -7 21 4 | 118 16 4 58 -1
AUG-24 15100 P 0 0 0 0 0 | 0 0 0 7 -8 21 0 | 80 22 0 58 0
AUG-24 15200 P 20 20 20 20 5 | 19 19 19 9 -9 21 8 | 127 19 13 63 +4
AUG-24 15300 P 23 23 23 23 1 | 21 21 21 11 -11 21 1 | 184 21 2 53 +2
AUG-24 15400 P 26 26 26 26 15 | 24 24 23 14 -13 21 2 | 140 23 17 205 0
AUG-24 15500 P 33 33 30 30 12 | 0 0 0 16 -16 21 0 | 173 25 12 104 +12
AUG-24 15600 P 38 38 35 35 5 | 33 33 28 20 -18 21 5 | 140 28 10 126 +4
AUG-24 15700 P 40 40 40 40 5 | 34 36 31 24 -21 21 29 | 247 31 34 1314 +8
AUG-24 15800 P 49 49 49 49 1 | 42 42 35 29 -23 20 14 | 272 35 15 133 +7
AUG-24 15900 P 53 53 53 53 1 | 44 45 40 35 -24 20 6 | 303 40 7 106 +4
AUG-24 16000 P 65 65 60 60 3 | 50 52 45 42 -26 20 15 | 317 45 18 245 +7
AUG-24 16100 P 72 72 72 72 1 | 61 61 52 49 -31 20 12 | 340 52 13 78 +4
AUG-24 16200 P 82 82 82 82 1 | 73 73 57 58 -35 20 22 | 371 57 23 385 +8
AUG-24 16300 P 93 93 93 93 3 | 74 74 68 67 -40 20 4 | 389 68 7 237 +3
AUG-24 16400 P 0 0 0 0 0 | 91 92 78 76 -48 20 14 | 422 77 14 161 +7
AUG-24 16500 P 120 120 114 114 3 | 103 105 85 88 -54 20 18 | 452 85 21 74 +3
AUG-24 16600 P 138 138 138 138 2 | 128 128 103 103 -59 20 11 | 487 93 13 259 +6
AUG-24 16700 P 0 0 0 0 0 | 146 146 112 119 -66 19 35 | 519 101 35 188 +20
AUG-24 16800 P 0 0 0 0 0 | 151 155 128 137 -73 19 15 | 557 110 15 212 +3
AUG-24 16900 P 211 211 211 211 1 | 190 190 147 157 -81 19 14 | 596 119 15 72 +7
AUG-24 17000 P 242 242 238 238 2 | 210 210 170 179 -89 19 36 | 640 129 38 200 +10
AUG-24 17100 P 0 0 0 0 0 | 231 231 194 204 -97 19 6 | 675 143 6 71 +2
AUG-24 17200 P 0 0 0 0 0 | 282 282 231 231 -109 19 13 | 720 153 13 61 +4
AUG-24 17300 P 0 0 0 0 0 | 318 318 254 261 -121 19 16 | 767 168 16 35 -2
AUG-24 17400 P 0 0 0 0 0 | 340 340 283 293 -135 19 24 | 841 181 24 154 +2
AUG-24 17500 P 0 0 0 0 0 | 408 408 335 330 -147 19 194 | 856 196 194 517 -4
AUG-24 17600 P 465 465 465 465 1 | 413 413 370 370 -160 19 8 | 908 215 9 173 -1
AUG-24 17700 P 0 0 0 0 0 | 475 475 403 415 -173 19 11 | 967 235 11 132 -4
AUG-24 17800 P 0 0 0 0 0 | 535 535 452 462 -188 19 6 | 1020 248 6 64 +2
AUG-24 17900 P 0 0 0 0 0 | 555 599 555 514 -199 19 4 | 1062 267 4 102 0
AUG-24 18000 P 0 0 0 0 0 | 0 0 0 569 -210 19 0 | 1131 301 0 129 0
AUG-24 18100 P 0 0 0 0 0 | 0 0 0 626 -224 19 0 | 988 353 0 42 0
AUG-24 18200 P 0 0 0 0 0 | 732 732 732 686 -240 19 1 | 1034 334 1 53 +1
AUG-24 18300 P 0 0 0 0 0 | 0 0 0 756 -244 19 0 | 1100 438 0 64 0
AUG-24 18400 P 0 0 0 0 0 | 926 926 926 824 -253 19 2 | 1153 618 2 35 -2
AUG-24 18500 P 0 0 0 0 0 | 935 935 935 898 -259 20 1 | 1060 447 1 86 +1
AUG-24 18600 P 0 0 0 0 0 | 0 0 0 972 -266 20 0 | 1082 478 0 9 0
AUG-24 18700 P 0 0 0 0 0 | 0 0 0 1047 -273 20 0 | 918 749 0 14 0
AUG-24 18800 P 0 0 0 0 0 | 0 0 0 1125 -280 20 0 | 1225 520 0 30 0
AUG-24 18900 P 0 0 0 0 0 | 0 0 0 1204 -287 20 0 | 881 860 0 2 0
AUG-24 19000 P 0 0 0 0 0 | 0 0 0 1286 -292 20 0 | 1465 821 0 2 0
AUG-24 19100 P 0 0 0 0 0 | 0 0 0 1369 -298 20 0 | 982 657 0 10 0
AUG-24 19200 P 0 0 0 0 0 | 0 0 0 1446 -311 20 0 | 1467 852 0 16 0
AUG-24 19300 P 0 0 0 0 0 | 0 0 0 1540 -308 21 0 | 1605 860 0 1 0
AUG-24 19400 P 0 0 0 0 0 | 0 0 0 1627 -312 21 0 | 1700 920 0 2 0
AUG-24 19500 P 0 0 0 0 0 | 0 0 0 1716 -316 21 0 | 1295 961 0 6 0
AUG-24 19600 P 0 0 0 0 0 | 0 0 0 1805 -320 21 0 | 1694 1041 0 2 0
AUG-24 19700 P 0 0 0 0 0 | 0 0 0 1896 -324 21 0 | 1396 1075 0 1 0
AUG-24 19800 P 0 0 0 0 0 | 0 0 0 1988 -326 21 0 | 0 0 0 0 0
AUG-24 19900 P 0 0 0 0 0 | 0 0 0 2080 -330 21 0 | 1684 1032 0 4 0
AUG-24 20000 P 0 0 0 0 0 | 0 0 0 2174 -332 22 0 | 0 0 0 0 0
AUG-24 20200 P 0 0 0 0 0 | 0 0 0 2362 -337 22 0 | 2338 2338 0 2 0
AUG-24 20400 P 0 0 0 0 0 | 0 0 0 2553 -340 22 0 | 0 0 0 0 0
AUG-24 20600 P 0 0 0 0 0 | 0 0 0 2745 -344 22 0 | 0 0 0 0 0
AUG-24 20800 P 0 0 0 0 0 | 0 0 0 2939 -346 23 0 | 0 0 0 0 0
AUG-24 21000 P 0 0 0 0 0 | 0 0 0 3135 -347 23 0 | 0 0 0 0 0
AUG-24 21200 P 0 0 0 0 0 | 0 0 0 3331 -349 23 0 | 2483 2483 0 1 0
AUG-24 21400 P 0 0 0 0 0 | 0 0 0 3528 -351 23 0 | 0 0 0 0 0
AUG-24 21600 P 0 0 0 0 0 | 0 0 0 3725 -352 24 0 | 0 0 0 0 0
AUG-24 21800 P 0 0 0 0 0 | 0 0 0 3923 -353 24 0 | 0 0 0 0 0
AUG-24 22000 P 0 0 0 0 0 | 0 0 0 4122 -353 24 0 | 0 0 0 0 0
AUG-24 22200 P 0 0 0 0 0 | 0 0 0 4321 -354 25 0 | 0 0 0 0 0
AUG-24 22400 P 0 0 0 0 0 | 0 0 0 4520 -354 25 0 | 0 0 0 0 0
AUG-24 22600 P 0 0 0 0 0 | 0 0 0 4719 -355 25 0 | 0 0 0 0 0
AUG-24 22800 P 0 0 0 0 0 | 0 0 0 4918 -355 25 0 | 0 0 0 0 0
AUG-24 23000 P 0 0 0 0 0 | 0 0 0 5117 -356 25 0 | 0 0 0 0 0
AUG-24 23200 P 0 0 0 0 0 | 0 0 0 5317 -356 26 0 | 0 0 0 0 0
AUG-24 23400 P 0 0 0 0 0 | 0 0 0 5517 -356 26 0 | 0 0 0 0 0
AUG-24 23600 P 0 0 0 0 0 | 0 0 0 5716 -357 25 0 | 0 0 0 0 0
TOTAL PUT 62 | TOTAL PUT 577 | TOTAL PUT 639 7370 +139
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 1400 12843 +410
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 7847 +360 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 7747 +360 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 7647 +360 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 7547 +360 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 7447 +360 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 7347 +360 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 7247 +360 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 7147 +360 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 7047 +360 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 6947 +360 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 6847 +360 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 6747 +360 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 6647 +360 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 6547 +360 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 6447 +360 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 6347 +360 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 6247 +360 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 6147 +360 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 6047 +360 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 5947 +360 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 5847 +360 0 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 5747 +360 0 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 5647 +360 0 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 5547 +360 0 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 5447 +359 0 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 5347 +359 0 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 5247 +359 0 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 5147 +359 0 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 5047 +359 0 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 4948 +360 24 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 4848 +359 23 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 4748 +359 23 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 4648 +359 22 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 4548 +358 22 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 4449 +358 23 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 4349 +358 22 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 4249 +357 22 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 4150 +357 22 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 4051 +357 22 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 3951 +356 22 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 3852 +355 22 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 3753 +354 22 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 3654 +353 22 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 3556 +353 22 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 3457 +351 21 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 3359 +350 21 0 | 1750 1730 0 1 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 3261 +349 21 0 | 1816 1598 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 3164 +348 21 0 | 1918 1700 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 3067 +346 21 0 | 2096 1613 0 3 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 2970 +344 21 0 | 2048 1115 0 5 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 2874 +343 21 0 | 3708 1252 0 20 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 2778 +340 21 0 | 1900 1840 0 5 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 2683 +338 21 0 | 2252 981 0 3 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 2588 +335 21 0 | 1655 1655 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 2494 +332 21 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 2401 +329 21 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 2309 +327 21 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 2217 +322 20 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 2127 +319 20 0 | 3790 1162 0 1 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 2038 +315 20 0 | 0 0 0 0 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1949 +310 20 0 | 2660 850 0 18 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 1863 +307 20 0 | 0 0 0 0 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 1777 +301 20 0 | 2140 594 0 105 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 1693 +296 20 0 | 1805 1140 0 1 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 1610 +291 20 0 | 1646 886 0 15 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 1529 +285 20 0 | 1440 750 0 113 0
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 1450 +279 20 0 | 893 628 0 22 0
SEP-24 16700 C 0 0 0 0 0 | 0 0 0 1372 +273 20 0 | 1297 610 0 21 0
SEP-24 16800 C 0 0 0 0 0 | 0 0 0 1296 +266 20 0 | 1245 613 0 12 0
SEP-24 16900 C 0 0 0 0 0 | 0 0 0 1222 +259 19 0 | 900 621 0 15 0
SEP-24 17000 C 0 0 0 0 0 | 0 0 0 1151 +277 19 0 | 2433 430 0 139 0
SEP-24 17100 C 0 0 0 0 0 | 0 0 0 1081 +267 19 0 | 1364 659 0 2 0
SEP-24 17200 C 0 0 0 0 0 | 898 898 895 1002 +232 19 2 | 1646 480 2 10 -2
SEP-24 17300 C 0 0 0 0 0 | 0 0 0 940 +226 19 0 | 1538 498 0 84 0
SEP-24 17400 C 0 0 0 0 0 | 778 812 778 878 +226 19 8 | 1950 405 8 318 0
SEP-24 17500 C 0 0 0 0 0 | 728 764 728 820 +209 19 4 | 1554 290 4 52 0
SEP-24 17600 C 0 0 0 0 0 | 658 710 658 765 +208 19 9 | 1796 475 9 70 -2
SEP-24 17700 C 0 0 0 0 0 | 645 652 645 708 +186 19 5 | 1554 456 5 112 -4
SEP-24 17800 C 0 0 0 0 0 | 576 671 576 658 +176 19 26 | 1945 425 26 740 -10
SEP-24 17900 C 0 0 0 0 0 | 0 0 0 609 +166 19 0 | 1528 303 0 317 0
SEP-24 18000 C 0 0 0 0 0 | 0 0 0 565 +157 19 0 | 1800 240 0 196 0
SEP-24 18100 C 0 0 0 0 0 | 0 0 0 523 +148 19 0 | 1513 400 0 26 0
SEP-24 18200 C 0 0 0 0 0 | 0 0 0 484 +139 19 0 | 1729 333 0 37 0
SEP-24 18300 C 0 0 0 0 0 | 432 449 432 446 +130 19 4 | 1082 235 4 181 +4
SEP-24 18400 C 0 0 0 0 0 | 0 0 0 412 +122 19 0 | 1435 240 0 209 0
SEP-24 18500 C 0 0 0 0 0 | 0 0 0 380 +114 19 0 | 1500 182 0 142 0
SEP-24 18600 C 0 0 0 0 0 | 322 358 322 350 +107 19 2 | 1140 261 2 36 0
SEP-24 18700 C 0 0 0 0 0 | 291 320 290 323 +99 19 5 | 915 164 5 36 -2
SEP-24 18800 C 0 0 0 0 0 | 296 296 296 297 +93 19 8 | 1280 153 8 289 -7
SEP-24 18900 C 0 0 0 0 0 | 0 0 0 274 +87 19 0 | 978 200 0 73 0
SEP-24 19000 C 192 192 189 189 2 | 225 260 216 253 +82 20 8 | 1200 100 10 524 +3
SEP-24 19100 C 0 0 0 0 0 | 0 0 0 231 +74 20 0 | 932 128 0 87 0
SEP-24 19200 C 0 0 0 0 0 | 206 206 202 213 +70 20 3 | 890 125 3 52 +2
SEP-24 19300 C 0 0 0 0 0 | 0 0 0 195 +64 20 0 | 856 125 0 42 0
SEP-24 19400 C 0 0 0 0 0 | 158 191 158 179 +60 20 19 | 952 114 19 1158 +1
SEP-24 19500 C 0 0 0 0 0 | 155 177 155 165 +56 20 5 | 766 99 5 69 +2
SEP-24 19600 C 110 112 109 112 7 | 153 164 153 151 +51 20 11 | 908 94 18 123 +10
SEP-24 19700 C 0 0 0 0 0 | 122 146 122 139 +48 20 7 | 689 91 7 65 -3
SEP-24 19800 C 0 0 0 0 0 | 122 137 122 127 +43 20 5 | 824 84 5 314 0
SEP-24 19900 C 0 0 0 0 0 | 114 114 112 116 +40 20 4 | 702 112 4 30 -3
SEP-24 20000 C 0 0 0 0 0 | 104 104 89 106 +36 20 3 | 778 69 3 1288 -1
SEP-24 20200 C 0 0 0 0 0 | 86 97 74 90 +32 21 12 | 686 55 12 76 -8
SEP-24 20400 C 0 0 0 0 0 | 82 82 82 75 +28 21 1 | 644 47 1 176 0
SEP-24 20600 C 0 0 0 0 0 | 70 70 70 63 +24 21 2 | 493 41 2 257 -2
SEP-24 20800 C 0 0 0 0 0 | 58 58 57 54 +22 21 3 | 456 33 3 53 -1
SEP-24 21000 C 30 30 30 30 1 | 35 50 34 45 +20 21 8 | 531 26 9 300 +2
SEP-24 21200 C 0 0 0 0 0 | 35 41 35 38 +17 22 4 | 439 24 4 65 +2
SEP-24 21400 C 15 15 15 15 5 | 34 35 34 32 +15 22 5 | 359 15 10 82 +1
SEP-24 21600 C 0 0 0 0 0 | 23 29 23 26 +12 22 15 | 305 23 15 91 +3
SEP-24 21800 C 0 0 0 0 0 | 20 20 20 22 +11 22 1 | 300 20 1 118 0
SEP-24 22000 C 0 0 0 0 0 | 20 22 20 18 +9 22 4 | 237 13 4 659 0
SEP-24 22200 C 0 0 0 0 0 | 14 14 14 15 +7 22 2 | 269 14 2 20 +2
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 12 +6 22 0 | 244 12 0 122 0
SEP-24 22600 C 0 0 0 0 0 | 0 0 0 10 +5 23 0 | 226 14 0 65 0
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 9 +5 23 0 | 164 9 0 26 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 7 +4 23 0 | 130 8 0 29 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 6 +4 23 0 | 127 9 0 27 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 5 +4 23 0 | 55 8 0 17 0
SEP-24 23600 C 0 0 0 0 0 | 5 6 5 4 +3 23 3 | 92 5 3 102 +3
TOTAL CALL 15 | TOTAL CALL 198 | TOTAL CALL 213 9481 -10
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 41 0 | 23 3 0 137 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 5 3 0 40 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 5 5 0 17 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 6 5 0 31 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 5 4 0 25 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 6 4 0 6 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 6 5 0 12 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 22 7 0 8 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 21 7 0 8 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 19 8 0 44 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 20 0 2 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 3 3 0 13 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 38 3 0 268 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 45 10 0 24 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 58 4 0 23 0
SEP-24 11700 P 0 0 0 0 0 | 3 3 3 1 0 31 1 | 4 3 1 2 +1
SEP-24 11800 P 0 0 0 0 0 | 3 3 3 1 0 30 6 | 44 3 6 51 +5
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 5 5 0 1 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 202 5 0 79 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 117 117 0 1 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 84 16 0 14 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 109 18 0 4 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 200 62 0 5 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 130 16 0 51 0
SEP-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 222 12 0 25 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 358 34 0 3 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 406 20 0 21 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 244 46 0 8 0
SEP-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 370 16 0 37 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 120 12 0 21 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 419 10 0 30 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 539 13 0 1100 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 299 25 0 36 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 542 13 0 62 0
SEP-24 13600 P 0 0 0 0 0 | 14 14 14 1 -4 20 1 | 296 14 1 23 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 2 -4 21 0 | 616 22 0 10 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 411 17 0 15 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 4 -4 22 0 | 193 31 0 4 0
SEP-24 14000 P 0 0 0 0 0 | 18 18 18 5 -5 22 1 | 710 18 1 32 0
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 6 -6 22 0 | 464 9 0 49 0
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 7 -7 22 0 | 545 16 0 30 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 9 -7 22 0 | 922 33 0 107 0
SEP-24 14400 P 0 0 0 0 0 | 0 0 0 10 -9 21 0 | 980 31 0 709 0
SEP-24 14500 P 0 0 0 0 0 | 0 0 0 12 -10 21 0 | 900 33 0 152 0
SEP-24 14600 P 0 0 0 0 0 | 30 30 30 14 -11 21 10 | 1058 30 10 34 -3
SEP-24 14700 P 0 0 0 0 0 | 0 0 0 17 -13 21 0 | 1068 28 0 27 0
SEP-24 14800 P 0 0 0 0 0 | 0 0 0 20 -15 21 0 | 510 36 0 86 0
SEP-24 14900 P 0 0 0 0 0 | 0 0 0 23 -17 21 0 | 584 41 0 30 0
SEP-24 15000 P 0 0 0 0 0 | 40 40 38 27 -19 21 3 | 1040 38 3 700 +1
SEP-24 15100 P 0 0 0 0 0 | 41 41 41 32 -20 21 2 | 457 41 2 56 0
SEP-24 15200 P 0 0 0 0 0 | 49 49 49 37 -23 21 12 | 1122 49 12 98 0
SEP-24 15300 P 73 73 73 73 3 | 0 0 0 42 -25 21 0 | 1355 62 3 146 0
SEP-24 15400 P 0 0 0 0 0 | 57 57 54 49 -26 21 5 | 725 54 5 636 0
SEP-24 15500 P 0 0 0 0 0 | 66 66 66 56 -27 21 2 | 1500 64 2 50 +2
SEP-24 15600 P 0 0 0 0 0 | 71 71 65 64 -29 21 7 | 780 65 7 158 +5
SEP-24 15700 P 98 98 95 95 2 | 84 84 80 72 -32 21 8 | 778 75 10 37 +3
SEP-24 15800 P 0 0 0 0 0 | 98 98 83 82 -35 21 20 | 1070 83 20 114 -12
SEP-24 15900 P 0 0 0 0 0 | 107 107 94 91 -41 20 4 | 806 94 4 302 0
SEP-24 16000 P 0 0 0 0 0 | 109 117 100 102 -45 20 9 | 1884 98 9 332 +4
SEP-24 16100 P 0 0 0 0 0 | 119 119 114 113 -51 20 15 | 1000 107 15 74 0
SEP-24 16200 P 0 0 0 0 0 | 142 142 127 126 -57 20 5 | 1284 114 5 347 0
SEP-24 16300 P 0 0 0 0 0 | 149 149 142 141 -62 20 14 | 1004 139 14 66 +10
SEP-24 16400 P 0 0 0 0 0 | 167 167 167 158 -67 20 11 | 1129 128 11 84 +11
SEP-24 16500 P 0 0 0 0 0 | 189 190 189 177 -72 20 2 | 1215 163 2 80 -2
SEP-24 16600 P 0 0 0 0 0 | 189 189 189 196 -79 19 6 | 1325 150 6 262 0
SEP-24 16700 P 0 0 0 0 0 | 245 245 213 218 -85 19 22 | 1500 162 22 37 +11
SEP-24 16800 P 0 0 0 0 0 | 0 0 0 242 -91 19 0 | 1890 197 0 131 0
SEP-24 16900 P 0 0 0 0 0 | 297 297 260 267 -98 19 14 | 1238 231 14 226 0
SEP-24 17000 P 0 0 0 0 0 | 313 335 282 295 -105 19 155 | 1985 208 155 595 +134
SEP-24 17100 P 0 0 0 0 0 | 0 0 0 324 -115 19 1 | 1369 273 1 18 0
SEP-24 17200 P 0 0 0 0 0 | 0 0 0 355 -126 19 0 | 1715 260 0 80 0
SEP-24 17300 P 0 0 0 0 0 | 0 0 0 390 -136 19 1 | 589 278 1 56 0
SEP-24 17400 P 0 0 0 0 0 | 0 0 0 429 -145 19 1 | 1600 278 1 672 +1
SEP-24 17500 P 0 0 0 0 0 | 476 476 468 470 -155 19 3 | 1949 419 3 59 +3
SEP-24 17600 P 0 0 0 0 0 | 520 520 520 514 -165 19 5 | 700 307 5 697 +4
SEP-24 17700 P 0 0 0 0 0 | 607 607 556 561 -178 19 6 | 2146 364 6 58 0
SEP-24 17800 P 0 0 0 0 0 | 0 0 0 610 -190 19 1 | 2223 441 1 427 +1
SEP-24 17900 P 0 0 0 0 0 | 0 0 0 663 -199 19 0 | 1900 384 0 387 0
SEP-24 18000 P 0 0 0 0 0 | 0 0 0 717 -210 19 0 | 2130 435 0 323 0
SEP-24 18100 P 0 0 0 0 0 | 0 0 0 776 -219 19 0 | 1050 597 0 23 0
SEP-24 18200 P 0 0 0 0 0 | 0 0 0 833 -232 19 0 | 1850 467 0 25 0
SEP-24 18300 P 0 0 0 0 0 | 962 962 935 902 -234 19 2 | 3228 632 2 126 -2
SEP-24 18400 P 0 0 0 0 0 | 0 0 0 967 -243 19 0 | 1135 645 0 331 0
SEP-24 18500 P 0 0 0 0 0 | 1141 1141 1136 1042 -244 19 2 | 1576 565 2 19 0
SEP-24 18600 P 0 0 0 0 0 | 1215 1215 1176 1112 -251 19 9 | 2473 715 9 10 -6
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 1184 -258 19 0 | 1360 646 0 15 0
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 1259 -263 20 0 | 3530 735 0 171 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 1335 -269 20 0 | 1396 786 0 8 0
SEP-24 19000 P 0 0 0 0 0 | 1528 1528 1516 1412 -276 20 2 | 2087 741 2 233 -2
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 1492 -281 20 0 | 785 785 0 4 0
SEP-24 19200 P 0 0 0 0 0 | 1677 1677 1677 1572 -287 20 1 | 1700 1238 1 5 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 1654 -292 20 0 | 924 924 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 1738 -296 20 0 | 0 0 0 0 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 1823 -300 20 0 | 1788 1512 0 2 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 1909 -304 20 0 | 1991 1125 0 3 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 1996 -308 20 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 2084 -312 20 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 2173 -315 20 0 | 1700 1700 0 5 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 2262 -319 21 0 | 2188 1468 0 5 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 2444 -325 21 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 2629 -330 21 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 2817 -334 21 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 3006 -338 21 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 3197 -341 21 0 | 4645 3471 0 34 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 3390 -344 22 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 3670 3670 3670 3584 -346 22 1 | 4490 3670 1 2 +1
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 3779 -348 22 0 | 3743 3743 0 1 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 3974 -350 22 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 4171 -351 22 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 4368 -353 22 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 4565 -354 22 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 4763 -355 23 0 | 6302 3315 0 9 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 4962 -355 23 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 5160 -356 23 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 5359 -357 23 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 5558 -357 23 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 5757 -358 23 0 | 5960 5938 0 6 0
TOTAL PUT 5 | TOTAL PUT 370 | TOTAL PUT 375 11877 +170
| MONTH PUT/CALL RATIO 1.76
| MONTH TOTAL 588 21358 +160
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 12000 C 0 0 0 0 0 | 0 0 0 5916 +353 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 5816 +352 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 5716 +352 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 5617 +353 23 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 5517 +353 22 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 5417 +353 22 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 5317 +352 22 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 5217 +352 21 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 5118 +353 22 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 5018 +352 22 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 4918 +352 21 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 4819 +352 22 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 4719 +351 21 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 4620 +351 21 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 4521 +351 21 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 4421 +350 21 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 4322 +350 21 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 4224 +350 21 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 4125 +349 21 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 4026 +348 21 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 3928 +348 21 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 3830 +347 21 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 3732 +346 21 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 3635 +345 21 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 3538 +344 21 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 3441 +343 21 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 3345 +342 21 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 3249 +340 20 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 3153 +338 20 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 3058 +336 20 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 2964 +335 20 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 2871 +333 20 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 2778 +331 20 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 2686 +328 20 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 2594 +325 20 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 2504 +322 20 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 2414 +319 20 0 | 0 0 0 0 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 2326 +316 20 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 2238 +312 20 0 | 2200 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 2152 +308 20 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 2066 +303 20 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 1982 +299 20 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 1900 +295 19 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 1819 +290 19 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 1739 +285 19 0 | 0 0 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 1661 +280 19 0 | 0 0 0 0 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 1584 +274 19 0 | 0 0 0 0 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 1509 +268 19 0 | 0 0 0 0 0
OCT-24 16800 C 1175 1195 1175 1195 16 | 1345 1375 1325 1435 +262 19 48 | 1375 1140 64 16 +8
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 1364 +256 19 0 | 0 0 0 0 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 1294 +280 19 0 | 1120 1037 0 8 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 1226 +272 19 0 | 0 0 0 0 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 1160 +250 19 0 | 0 0 0 0 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 1096 +238 19 0 | 0 0 0 0 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 1025 +229 19 0 | 0 0 0 0 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 968 +223 19 0 | 0 0 0 0 0
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 912 +215 19 0 | 0 0 0 0 0
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 850 +197 18 0 | 0 0 0 0 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 797 +187 18 0 | 0 0 0 0 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 749 +180 18 0 | 0 0 0 0 0
OCT-24 18000 C 0 0 0 0 0 | 0 0 0 701 +170 18 0 | 0 0 0 0 0
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 657 +162 18 0 | 505 505 0 1 0
OCT-24 18200 C 0 0 0 0 0 | 616 633 616 614 +152 18 10 | 633 616 10 10 +10
OCT-24 18300 C 0 0 0 0 0 | 495 590 495 576 +145 18 7 | 590 495 7 7 +7
OCT-24 18400 C 0 0 0 0 0 | 540 558 539 539 +138 18 5 | 558 390 5 20 +5
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 502 +128 18 0 | 403 403 0 101 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 470 +122 19 0 | 0 0 0 0 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 438 +115 19 0 | 430 413 0 26 0
OCT-24 18800 C 0 0 0 0 0 | 0 0 0 408 +108 19 0 | 0 0 0 0 0
OCT-24 18900 C 0 0 0 0 0 | 347 348 347 381 +102 19 10 | 348 347 10 10 +10
OCT-24 19000 C 0 0 0 0 0 | 0 0 0 355 +96 19 0 | 320 314 0 1 0
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 331 +91 19 0 | 314 314 0 10 0
OCT-24 19200 C 0 0 0 0 0 | 320 320 320 308 +86 19 1 | 320 260 1 12 0
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 286 +80 19 0 | 225 205 0 3 0
OCT-24 19400 C 0 0 0 0 0 | 0 0 0 268 +77 19 0 | 197 197 0 1 0
OCT-24 19500 C 0 0 0 0 0 | 0 0 0 249 +72 19 0 | 240 220 0 4 0
OCT-24 19600 C 0 0 0 0 0 | 0 0 0 232 +64 19 0 | 191 191 0 1 0
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 215 +60 19 0 | 248 170 0 8 0
OCT-24 19800 C 0 0 0 0 0 | 194 194 194 199 +56 19 1 | 209 189 1 17 -1
OCT-24 19900 C 0 0 0 0 0 | 0 0 0 184 +52 19 0 | 0 0 0 0 0
OCT-24 20000 C 0 0 0 0 0 | 0 0 0 170 +48 19 0 | 177 131 0 4 0
OCT-24 20200 C 0 0 0 0 0 | 0 0 0 145 +42 19 0 | 113 104 0 3 0
OCT-24 20400 C 0 0 0 0 0 | 123 123 123 123 +33 19 2 | 138 86 2 10 +2
OCT-24 20600 C 0 0 0 0 0 | 96 118 96 105 +28 20 3 | 127 76 3 50 +1
OCT-24 20800 C 0 0 0 0 0 | 82 93 82 89 +24 20 5 | 120 66 5 28 +5
OCT-24 21000 C 0 0 0 0 0 | 79 88 79 75 +22 20 6 | 103 59 6 34 +6
OCT-24 21200 C 0 0 0 0 0 | 62 62 62 63 +18 20 1 | 83 62 1 21 0
OCT-24 21400 C 0 0 0 0 0 | 54 54 54 53 +15 20 1 | 85 54 1 12 +1
OCT-24 21600 C 0 0 0 0 0 | 54 54 54 45 +13 20 1 | 74 52 1 8 +1
OCT-24 21800 C 0 0 0 0 0 | 0 0 0 38 +11 20 0 | 59 30 0 62 0
TOTAL CALL 16 | TOTAL CALL 101 | TOTAL CALL 117 489 +55
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 -3 19 0 | 0 0 0 0 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 2 -3 20 0 | 0 0 0 0 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 3 -3 21 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 4 -3 21 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 5 -3 21 0 | 0 0 0 0 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 6 -3 21 0 | 0 0 0 0 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 8 -3 21 0 | 0 0 0 0 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 9 -4 21 0 | 0 0 0 0 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 10 -5 21 0 | 0 0 0 0 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 12 -5 21 0 | 50 35 0 5 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 14 -6 21 0 | 0 0 0 0 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 16 -7 21 0 | 40 40 0 1 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 19 -8 21 0 | 0 0 0 0 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 22 -9 21 0 | 0 0 0 0 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 25 -10 21 0 | 60 51 0 2 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 29 -11 21 0 | 60 58 0 3 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 33 -13 20 0 | 63 63 0 2 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 37 -15 20 0 | 0 0 0 0 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 42 -17 20 0 | 75 75 0 2 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 48 -18 20 0 | 98 78 0 12 0
OCT-24 15100 P 0 0 0 0 0 | 72 72 72 55 -20 20 1 | 85 72 1 2 -1
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 62 -22 20 0 | 95 85 0 4 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 70 -25 20 0 | 113 113 0 1 0
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 78 -28 20 0 | 0 0 0 0 0
OCT-24 15500 P 0 0 0 0 0 | 107 107 107 88 -34 20 1 | 110 106 1 6 +1
OCT-24 15600 P 0 0 0 0 0 | 112 112 112 101 -35 20 1 | 113 112 1 3 +1
OCT-24 15700 P 0 0 0 0 0 | 130 131 122 113 -38 20 4 | 172 122 4 5 +4
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 126 -42 20 0 | 154 154 0 1 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 139 -45 20 0 | 175 175 0 1 0
OCT-24 16000 P 0 0 0 0 0 | 0 0 0 151 -50 20 0 | 232 158 0 43 0
OCT-24 16100 P 0 0 0 0 0 | 0 0 0 166 -55 20 0 | 208 177 0 19 0
OCT-24 16200 P 0 0 0 0 0 | 0 0 0 182 -60 19 0 | 228 215 0 18 0
OCT-24 16300 P 0 0 0 0 0 | 0 0 0 199 -66 19 0 | 250 210 0 47 0
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 219 -71 19 0 | 238 225 0 20 0
OCT-24 16500 P 0 0 0 0 0 | 0 0 0 239 -76 19 0 | 359 247 0 26 0
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 261 -83 19 0 | 297 268 0 14 0
OCT-24 16700 P 0 0 0 0 0 | 0 0 0 285 -89 19 0 | 323 321 0 20 0
OCT-24 16800 P 0 0 0 0 0 | 0 0 0 312 -97 19 0 | 442 442 0 5 0
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 341 -102 19 0 | 478 378 0 5 0
OCT-24 17000 P 0 0 0 0 0 | 0 0 0 370 -110 19 0 | 408 408 0 102 0
OCT-24 17100 P 0 0 0 0 0 | 0 0 0 402 -120 19 0 | 0 0 0 0 0
OCT-24 17200 P 0 0 0 0 0 | 0 0 0 437 -128 19 0 | 0 0 0 0 0
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 476 -133 19 0 | 630 630 0 2 0
OCT-24 17400 P 0 0 0 0 0 | 0 0 0 514 -143 19 0 | 0 0 0 0 0
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 556 -150 19 0 | 0 0 0 0 0
OCT-24 17600 P 0 0 0 0 0 | 0 0 0 598 -161 19 0 | 0 0 0 0 0
OCT-24 17700 P 0 0 0 0 0 | 0 0 0 646 -176 19 0 | 0 0 0 0 0
OCT-24 17800 P 0 0 0 0 0 | 0 0 0 695 -184 19 0 | 850 850 0 1 0
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 745 -193 19 0 | 0 0 0 0 0
OCT-24 18000 P 0 0 0 0 0 | 0 0 0 798 -199 19 0 | 0 0 0 0 0
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 858 -203 19 0 | 0 0 0 0 0
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 917 -210 19 0 | 0 0 0 0 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 974 -207 19 0 | 0 0 0 0 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 1037 -214 19 0 | 1308 1308 0 12 0
OCT-24 18500 P 0 0 0 0 0 | 0 0 0 1096 -226 19 0 | 0 0 0 0 0
OCT-24 18600 P 0 0 0 0 0 | 0 0 0 1162 -234 19 0 | 0 0 0 0 0
OCT-24 18700 P 0 0 0 0 0 | 0 0 0 1231 -239 19 0 | 0 0 0 0 0
OCT-24 18800 P 0 0 0 0 0 | 0 0 0 1300 -247 19 0 | 1500 1500 0 1 0
OCT-24 18900 P 0 0 0 0 0 | 0 0 0 1372 -253 19 0 | 0 0 0 0 0
OCT-24 19000 P 0 0 0 0 0 | 0 0 0 1445 -259 19 0 | 1765 1765 0 2 0
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 1520 -264 19 0 | 0 0 0 0 0
OCT-24 19200 P 0 0 0 0 0 | 0 0 0 1597 -269 19 0 | 0 0 0 0 0
OCT-24 19300 P 0 0 0 0 0 | 0 0 0 1674 -275 19 0 | 0 0 0 0 0
OCT-24 19400 P 0 0 0 0 0 | 0 0 0 1753 -280 19 0 | 0 0 0 0 0
OCT-24 19500 P 0 0 0 0 0 | 0 0 0 1834 -285 19 0 | 0 0 0 0 0
OCT-24 19600 P 0 0 0 0 0 | 0 0 0 1916 -289 19 0 | 0 0 0 0 0
OCT-24 19700 P 0 0 0 0 0 | 0 0 0 1998 -294 19 0 | 0 0 0 0 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 2083 -297 19 0 | 0 0 0 0 0
OCT-24 19900 P 0 0 0 0 0 | 0 0 0 2168 -301 19 0 | 0 0 0 0 0
OCT-24 20000 P 0 0 0 0 0 | 0 0 0 2254 -305 19 0 | 0 0 0 0 0
OCT-24 20200 P 0 0 0 0 0 | 0 0 0 2429 -311 19 0 | 0 0 0 0 0
OCT-24 20400 P 0 0 0 0 0 | 0 0 0 2607 -318 19 0 | 0 0 0 0 0
OCT-24 20600 P 0 0 0 0 0 | 0 0 0 2789 -322 20 0 | 0 0 0 0 0
OCT-24 20800 P 0 0 0 0 0 | 0 0 0 2973 -327 20 0 | 0 0 0 0 0
OCT-24 21000 P 0 0 0 0 0 | 0 0 0 3159 -331 20 0 | 0 0 0 0 0
OCT-24 21200 P 0 0 0 0 0 | 0 0 0 3347 -335 20 0 | 0 0 0 0 0
OCT-24 21400 P 0 0 0 0 0 | 0 0 0 3537 -338 20 0 | 0 0 0 0 0
OCT-24 21600 P 0 0 0 0 0 | 0 0 0 3729 -340 20 0 | 0 0 0 0 0
OCT-24 21800 P 0 0 0 0 0 | 0 0 0 3922 -342 20 0 | 4327 4327 0 1 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 388 +5
| MONTH PUT/CALL RATIO 0.05
| MONTH TOTAL 124 877 +60
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 7995 +369 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 7895 +368 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 7795 +368 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 7695 +368 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 7595 +368 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 7495 +368 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 7395 +368 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 7296 +369 25 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 7196 +368 25 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 7096 +368 24 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 6996 +368 24 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 6896 +367 23 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 6796 +367 23 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 6697 +368 24 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 6597 +367 24 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 6497 +367 23 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 6397 +366 23 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 6198 +365 23 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 5999 +364 23 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 5900 +364 23 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 5801 +364 23 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 5702 +364 23 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 5603 +363 23 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 5504 +362 23 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 5405 +361 23 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 5306 +360 22 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 5208 +360 22 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 5110 +359 22 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 5012 +359 22 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 4914 +358 22 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 4816 +356 22 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 4719 +355 22 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 4621 +353 22 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 4525 +353 22 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 4428 +351 22 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 4332 +350 22 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 4236 +348 22 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 4140 +346 22 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 4045 +345 22 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 3951 +344 22 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 3857 +342 22 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 3763 +340 22 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 3670 +338 21 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 3577 +335 21 0 | 3950 3450 0 5 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 3485 +333 21 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 3394 +331 21 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 3304 +329 21 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 3214 +327 21 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 3124 +323 21 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 3036 +321 21 0 | 4014 1428 0 4 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 2948 +318 21 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 2862 +316 21 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 2776 +313 21 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 2691 +309 21 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 2607 +306 21 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 2524 +303 21 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 2442 +299 21 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 2361 +296 21 0 | 0 0 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 2282 +293 21 0 | 3220 1080 0 228 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 2203 +289 20 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 2126 +285 20 0 | 2095 1006 0 156 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 2050 +281 20 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1975 +277 20 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1902 +274 20 0 | 2830 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1829 +269 20 0 | 1177 994 0 52 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1759 +265 20 0 | 2300 900 0 40 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 1689 +260 20 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 1621 +256 20 0 | 863 820 0 2 0
DEC-24 17000 C 0 0 0 0 0 | 1483 1483 1480 1555 +283 20 3 | 2920 673 3 21 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 1490 +276 20 0 | 1565 765 0 4 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 1426 +268 20 0 | 2218 528 0 91 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 1364 +248 20 0 | 2146 694 0 21 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 1285 +222 19 0 | 2082 704 0 22 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 1227 +217 19 0 | 2012 647 0 544 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 1180 +217 19 0 | 1919 630 0 40 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 1126 +216 19 0 | 1868 612 0 10 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 1075 +209 19 0 | 1786 414 0 23 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 1024 +199 19 0 | 1742 552 0 3 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 978 +198 19 0 | 1944 373 0 858 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 931 +192 19 0 | 1840 346 0 8 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 887 +186 19 0 | 3022 486 0 105 0
DEC-24 18300 C 0 0 0 0 0 | 745 745 745 843 +178 19 1 | 2050 463 1 9 -1
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 802 +167 19 0 | 1262 437 0 136 0
DEC-24 18500 C 0 0 0 0 0 | 768 768 759 762 +166 19 300 | 1900 358 300 345 +296
DEC-24 18600 C 585 585 585 585 1 | 0 0 0 724 +160 19 0 | 1530 495 1 44 +1
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 682 +143 19 0 | 1281 267 0 45 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 653 +143 19 0 | 1244 398 0 410 0
DEC-24 18900 C 0 0 0 0 0 | 558 558 557 620 +134 19 14 | 937 454 14 88 +14
DEC-24 19000 C 0 0 0 0 0 | 606 606 605 589 +133 20 2 | 1600 233 2 741 -2
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 557 +125 20 0 | 935 330 0 2 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 529 +120 20 0 | 582 450 0 507 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 497 +111 19 0 | 1354 210 0 115 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 477 +111 20 0 | 1214 244 0 49 0
DEC-24 19500 C 0 0 0 0 0 | 430 430 430 447 +102 20 1 | 1345 318 1 459 +1
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 422 +92 20 0 | 1286 273 0 140 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 402 +93 20 0 | 1295 177 0 30 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 380 +86 20 0 | 2060 310 0 75 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 360 +82 20 0 | 1006 200 0 175 0
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 342 +80 20 0 | 3260 166 0 699 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 300 +71 20 0 | 894 139 0 222 0
DEC-24 20400 C 0 0 0 0 0 | 273 273 273 268 +60 20 4 | 3050 180 4 143 +4
DEC-24 20600 C 0 0 0 0 0 | 0 0 0 240 +54 20 0 | 747 197 0 495 0
DEC-24 20800 C 0 0 0 0 0 | 219 219 215 214 +48 20 79 | 695 111 79 270 +38
DEC-24 21000 C 0 0 0 0 0 | 0 0 0 191 +44 20 0 | 665 142 0 262 0
DEC-24 21200 C 0 0 0 0 0 | 178 178 178 171 +40 20 4 | 2775 130 4 310 0
DEC-24 21400 C 0 0 0 0 0 | 0 0 0 152 +36 20 0 | 332 115 0 169 0
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 135 +33 20 0 | 2583 82 0 31 0
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 120 +30 20 0 | 425 96 0 39 0
DEC-24 22000 C 0 0 0 0 0 | 118 118 118 107 +27 21 10 | 2329 64 10 162 0
DEC-24 22200 C 0 0 0 0 0 | 0 0 0 96 +26 21 0 | 123 80 0 27 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 85 +23 21 0 | 2164 69 0 15 0
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 76 +22 21 0 | 93 55 0 40 0
DEC-24 22800 C 0 0 0 0 0 | 63 63 63 67 +19 21 10 | 2073 50 10 70 +10
DEC-24 23000 C 0 0 0 0 0 | 0 0 0 59 +17 21 0 | 270 63 0 26 0
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 52 +15 21 0 | 1922 42 0 59 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 46 +14 21 0 | 59 52 0 2 0
DEC-24 23600 C 0 0 0 0 0 | 43 43 43 41 +13 21 2 | 1726 31 2 143 0
DEC-24 24000 C 0 0 0 0 0 | 33 37 33 32 +10 21 2 | 123 33 2 48 +2
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 25 +9 21 0 | 150 20 0 86 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 18 +5 21 0 | 85 19 0 16 0
DEC-24 25200 C 0 0 0 0 0 | 20 20 20 14 +4 21 1 | 1124 18 1 26 +1
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 11 +4 22 0 | 57 20 0 5 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 9 +3 22 0 | 64 15 0 198 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 7 +3 22 0 | 70 24 0 65 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 1500 41 0 8 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 49 16 0 13 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 49 23 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 31 12 0 2 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 16 16 0 45 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 530 10 0 82 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 12 11 0 2 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 10 10 0 15 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 5 5 0 1 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 5 5 0 1 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 8 7 0 2 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 7 7 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 278 5 0 41 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 246 246 0 1 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 233 170 0 14 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 433 | TOTAL CALL 434 10401 +364
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 28 0 | 103 14 0 15 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 13 13 0 1 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 60 52 0 2 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 110 21 0 5 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 71 51 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 79 21 0 12 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 53 53 0 1 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 165 51 0 39 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 150 60 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 34 30 0 3 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 329 18 0 224 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 3 -4 23 0 | 363 50 0 13 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 4 -5 23 0 | 709 3 0 117 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 5 -5 23 0 | 133 26 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 6 -5 23 0 | 270 26 0 40 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 7 -5 23 0 | 205 40 0 10 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 272 35 0 84 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 9 -7 23 0 | 458 38 0 466 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 10 -8 23 0 | 435 36 0 12 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 11 -9 22 0 | 191 67 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 13 -9 22 0 | 200 38 0 48 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 15 -10 22 0 | 295 47 0 14 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 17 -10 22 0 | 500 44 0 76 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 19 -11 22 0 | 410 216 0 20 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 21 -13 22 0 | 537 58 0 33 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 24 -14 22 0 | 410 58 0 32 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 26 -16 22 0 | 581 54 0 36 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 30 -17 22 0 | 176 55 0 317 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 33 -19 22 0 | 123 56 0 40 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 37 -21 22 0 | 195 68 0 9 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 42 -21 22 0 | 212 65 0 91 0
DEC-24 13900 P 0 0 0 0 0 | 63 63 63 47 -23 22 30 | 600 63 30 163 +30
DEC-24 14000 P 0 0 0 0 0 | 70 70 67 52 -24 22 2 | 630 67 2 745 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 58 -26 22 0 | 360 117 0 4 0
DEC-24 14200 P 0 0 0 0 0 | 80 81 78 64 -28 22 29 | 368 78 29 59 +29
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 70 -29 22 0 | 493 99 0 7 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 77 -29 22 0 | 484 111 0 16 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 85 -30 22 0 | 1200 91 0 553 0
DEC-24 14600 P 0 0 0 0 0 | 100 100 98 93 -31 22 13 | 1095 96 13 341 +13
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 102 -31 21 0 | 500 118 0 4 0
DEC-24 14800 P 0 0 0 0 0 | 125 125 116 112 -32 21 20 | 1350 109 20 55 +9
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 122 -34 21 0 | 811 115 0 511 0
DEC-24 15000 P 0 0 0 0 0 | 140 140 140 133 -36 21 1 | 1426 122 1 560 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 145 -38 21 0 | 611 130 0 10 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 156 -42 21 0 | 1330 137 0 75 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 168 -46 21 0 | 972 144 0 118 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 181 -49 21 0 | 1038 152 0 135 0
DEC-24 15500 P 0 0 0 0 0 | 190 190 190 194 -54 21 8 | 1163 162 8 473 +8
DEC-24 15600 P 0 0 0 0 0 | 220 220 220 209 -58 21 8 | 1440 172 8 28 +5
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 224 -62 21 0 | 815 182 0 6 0
DEC-24 15800 P 0 0 0 0 0 | 252 252 239 240 -67 20 24 | 1300 192 24 134 -3
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 258 -71 20 0 | 1352 203 0 28 0
DEC-24 16000 P 0 0 0 0 0 | 290 290 290 278 -74 20 8 | 1512 215 8 336 0
DEC-24 16100 P 0 0 0 0 0 | 311 311 311 299 -78 20 4 | 2030 229 4 20 -1
DEC-24 16200 P 0 0 0 0 0 | 328 328 328 321 -82 20 1 | 2060 242 1 318 +1
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 344 -85 20 0 | 1325 258 0 257 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 369 -89 20 0 | 1970 273 0 60 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 394 -93 20 0 | 1999 287 0 16 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 421 -97 20 0 | 1429 303 0 517 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 450 -101 20 0 | 1656 318 0 7 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 479 -106 20 0 | 1692 335 0 37 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 510 -110 20 0 | 1381 356 0 23 0
DEC-24 17000 P 0 0 0 0 0 | 599 599 543 543 -121 20 5 | 2480 375 5 235 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 577 -129 19 0 | 1490 394 0 6 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 614 -133 19 0 | 2860 417 0 8 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 652 -140 19 0 | 1614 440 0 56 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 695 -145 19 0 | 1424 466 0 41 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 737 -152 19 0 | 920 592 0 17 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 782 -158 19 0 | 1818 748 0 33 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 827 -170 19 0 | 1840 627 0 78 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 875 -176 19 0 | 991 770 0 1 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 924 -185 19 0 | 1010 620 0 11 0
DEC-24 18000 P 0 0 0 0 0 | 1023 1025 1023 975 -192 19 3 | 3496 836 3 136 -2
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 1035 -193 19 0 | 2300 954 0 5 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1081 -209 19 0 | 2470 996 0 5 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1138 -216 19 0 | 1288 970 0 45 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1197 -223 19 0 | 2290 1046 0 244 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 1270 -217 19 0 | 2600 920 0 54 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1333 -222 20 0 | 1485 1187 0 4 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 1397 -228 20 0 | 1210 1210 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 1463 -233 20 0 | 0 0 0 0 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 1530 -238 20 0 | 1310 1306 0 20 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 1599 -243 20 0 | 3272 996 0 173 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 1669 -248 20 0 | 0 0 0 6 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 1740 -253 20 0 | 1230 1070 0 4 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 1812 -258 20 0 | 1276 1258 0 110 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 1886 -262 20 0 | 1350 1350 0 1 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 1961 -267 20 0 | 1918 1290 0 4 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2037 -271 20 0 | 2150 2030 0 100 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 2114 -275 20 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2192 -280 20 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 2271 -284 20 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 2351 -288 20 0 | 2535 1600 0 7 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 2515 -294 20 0 | 2260 2220 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 2681 -302 20 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 2851 -308 20 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 3024 -314 20 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 3200 -319 20 0 | 2426 2418 0 1 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 3378 -324 20 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 3559 -328 20 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 3741 -333 20 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 3926 -336 20 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 4112 -339 21 0 | 0 0 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 4300 -342 21 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 4489 -345 21 0 | 5048 5048 0 1 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 4679 -348 21 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 4870 -350 21 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 5063 -352 21 0 | 4936 4936 0 2 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 5256 -354 21 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 5450 -355 21 0 | 5310 5310 0 1 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 5645 -356 21 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 6036 -359 21 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 6429 -361 21 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 6823 -364 21 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 7219 -365 21 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 7616 -365 22 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 8014 -366 22 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 8412 -366 22 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 8810 -367 22 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 9209 -368 22 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 9608 -368 22 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 10007 -369 22 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 10407 -368 23 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 10807 -368 23 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 11206 -369 22 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 11606 -369 23 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 12006 -368 23 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 12406 -368 24 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 12805 -369 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 13205 -369 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 13605 -369 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 14005 -369 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 14405 -369 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 14805 -369 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 15205 -369 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 15605 -369 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 16005 -369 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 16405 -369 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 16805 -369 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 17205 -369 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 17605 -369 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 18005 -369 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 18405 -369 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 18805 -369 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 19205 -369 0 0 | 18240 11000 0 7 0
TOTAL PUT 0 | TOTAL PUT 156 | TOTAL PUT 156 8848 +89
| MONTH PUT/CALL RATIO 0.35
| MONTH TOTAL 590 19249 +453
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 8121 +356 23 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 8021 +356 23 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 7921 +356 22 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 7822 +356 23 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 7722 +356 23 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 7622 +356 23 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7522 +355 22 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 7423 +356 23 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 7323 +355 22 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 7224 +355 23 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 7124 +354 22 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 7025 +355 22 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 6926 +355 23 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 6826 +353 22 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 6727 +353 22 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 6628 +353 22 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 6529 +352 22 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 6431 +353 22 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 6332 +352 22 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 6233 +351 22 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 6135 +351 22 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 6037 +350 22 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 5939 +350 22 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 5841 +349 22 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 5743 +348 22 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 5646 +347 22 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 5549 +347 22 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 5452 +346 22 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 5355 +344 22 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 5259 +344 22 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 5163 +343 22 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 5067 +341 22 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 4972 +340 22 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 4877 +339 21 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 4783 +338 21 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 4689 +337 21 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 4595 +336 21 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 4502 +334 21 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 4409 +332 21 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 4317 +331 21 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 4225 +329 21 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 4134 +327 21 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 4044 +326 21 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 3954 +324 21 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 3865 +323 21 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 3776 +320 21 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 3688 +318 21 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 3601 +316 21 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 3515 +314 21 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 3429 +312 21 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 3344 +309 21 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 3260 +307 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 3177 +304 21 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 3095 +302 21 0 | 3192 2916 0 5 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 3013 +299 21 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2933 +297 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 2853 +293 21 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 2775 +291 21 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 2697 +287 20 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 2621 +285 20 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 2546 +282 20 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 2471 +279 20 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 2398 +276 20 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 2326 +273 20 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 2255 +269 20 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 2185 +266 20 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 2116 +262 20 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 2049 +259 20 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1982 +255 20 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1917 +252 20 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1853 +296 20 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1791 +291 20 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1729 +285 20 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1669 +268 20 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1564 +225 19 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1507 +219 19 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1452 +215 19 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 1411 +225 19 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 1359 +220 19 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 1308 +213 19 0 | 1486 1486 0 4 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1258 +209 19 0 | 1441 1436 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1210 +204 19 0 | 1391 1391 0 4 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1164 +199 19 0 | 1541 1541 0 4 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1117 +180 19 0 | 1447 1446 0 20 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1076 +177 19 0 | 0 0 0 0 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1034 +175 19 0 | 1038 915 0 1 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 994 +162 19 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 954 +163 19 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 916 +152 19 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 879 +147 19 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 820 820 820 845 +151 19 1 | 1289 820 1 2 +1
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 811 +140 19 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 776 +134 19 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 743 +126 19 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 713 +122 19 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 684 +121 19 0 | 954 769 0 30 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 656 +114 19 0 | 1588 918 0 5 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 612 +94 19 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 583 +103 19 0 | 853 654 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 555 +98 19 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 529 +95 19 0 | 1450 450 0 7 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 478 +85 19 0 | 0 0 0 0 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 431 +77 19 0 | 433 375 0 8 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 388 +69 19 0 | 960 381 0 4 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 348 +61 19 0 | 964 224 0 20 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 312 +54 19 0 | 376 376 0 3 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 278 +47 19 0 | 938 365 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 248 +41 19 0 | 918 334 0 8 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 221 +36 19 0 | 301 301 0 7 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 196 +31 18 0 | 802 275 0 15 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 173 +27 18 0 | 706 219 0 11 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 153 +23 18 0 | 573 233 0 7 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 134 +19 18 0 | 503 208 0 14 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 118 +16 18 0 | 477 194 0 7 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 103 +13 18 0 | 451 302 0 12 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 90 +10 18 0 | 504 275 0 25 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 78 +8 18 0 | 458 240 0 2 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 68 +6 18 0 | 0 0 0 0 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 59 +5 18 0 | 344 154 0 51 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 332 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 23 15 0 3 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2 -3 21 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 5 -3 22 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 0 0 0 0 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 7 -4 22 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 8 -4 22 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 9 -5 22 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 11 -4 22 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 12 -5 22 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 13 -6 22 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 15 -6 22 0 | 133 129 0 9 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 17 -7 22 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 19 -7 22 0 | 72 72 0 2 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 21 -8 22 0 | 0 0 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 23 -9 22 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 26 -10 22 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 29 -10 22 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 32 -11 22 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 35 -13 22 0 | 301 231 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 39 -13 22 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 43 -14 22 0 | 109 108 0 6 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 47 -16 22 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 52 -17 22 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 57 -18 21 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 63 -19 21 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 69 -20 21 0 | 226 205 0 1 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 75 -21 21 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 82 -23 21 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 89 -25 21 0 | 202 180 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 97 -26 21 0 | 399 135 0 44 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 105 -28 21 0 | 585 128 0 237 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 114 -30 21 0 | 0 0 0 0 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 124 -31 21 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 134 -33 21 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 145 -34 21 0 | 278 246 0 6 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 156 -37 21 0 | 231 203 0 2 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 168 -39 21 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 181 -41 21 0 | 272 272 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 195 -43 21 0 | 285 243 0 1 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 209 -45 21 0 | 647 300 0 2 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 224 -48 21 0 | 288 276 0 38 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 240 -50 21 0 | 283 283 0 3 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 257 -53 21 0 | 389 284 0 3 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 275 -55 21 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 293 -58 21 0 | 900 900 0 1 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 313 -60 21 0 | 463 350 0 0 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 333 -64 21 0 | 1021 1021 0 1 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 355 -78 21 0 | 367 367 0 1 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 377 -75 20 0 | 437 395 0 3 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 401 -77 20 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 426 -79 20 0 | 509 339 0 346 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 462 -70 21 0 | 567 407 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 488 -74 21 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 515 -77 20 0 | 598 598 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 570 570 558 543 -80 20 2 | 1360 514 2 2 -1
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 573 -83 20 0 | 606 473 0 7 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 604 -89 20 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 636 -91 20 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 669 -95 20 0 | 586 586 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 704 -101 20 0 | 779 566 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 740 -106 20 0 | 667 586 0 3 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 778 -110 20 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 807 -124 20 0 | 1588 1507 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 847 -137 20 0 | 719 601 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 889 -141 20 0 | 692 692 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 932 -139 20 0 | 1380 1022 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 977 -151 20 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1023 -161 20 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1070 -168 20 0 | 0 0 0 0 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1119 -173 20 0 | 1021 1012 0 35 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1170 -179 20 0 | 1099 1099 0 301 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1237 -169 20 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1283 -182 20 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1338 -187 20 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1395 -155 20 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1429 -182 19 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1486 -188 19 0 | 1388 1388 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1544 -194 19 0 | 1635 1351 0 4 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1604 -200 19 0 | 1499 1448 0 9 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1664 -206 19 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1726 -212 19 0 | 1880 1303 0 4 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1789 -217 19 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1854 -222 19 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 1919 -228 19 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 1986 -233 19 0 | 1495 1495 0 1 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 2054 -238 19 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 2122 -244 19 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 2192 -249 19 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 2263 -254 19 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 2335 -259 19 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 2409 -262 19 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 2558 -272 19 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 2711 -280 19 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 2868 -288 19 0 | 4035 4035 0 1 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 3028 -296 19 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 3192 -303 19 0 | 2988 2988 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 3358 -310 19 0 | 3145 3145 0 4 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 3528 -316 19 0 | 3306 3306 0 5 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 3701 -321 19 0 | 3468 3468 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 3876 -326 18 0 | 3633 3633 0 5 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 4053 -330 18 0 | 4300 3801 0 6 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 4233 -334 18 0 | 3973 3973 0 4 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 4414 -338 18 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 4598 -341 18 0 | 4321 4321 0 4 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 4783 -344 18 0 | 4554 4554 0 4 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 4970 -347 18 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 5158 -349 18 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 5348 -351 18 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 5539 -352 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 1307 -1
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 3 1639 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 6062 +317 18 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 5865 +311 18 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 5670 +305 18 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 5476 +298 18 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 5284 +292 18 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 5093 +285 18 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 4904 +278 18 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 4717 +270 18 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 4532 +262 19 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 4350 +255 19 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 4261 +253 19 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 4171 +248 19 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 4083 +245 19 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 3995 +241 19 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 3908 +238 19 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 3822 +235 19 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 3737 +232 19 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 3653 +229 19 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 3570 +226 19 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 3488 +223 19 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 3407 +221 19 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 3326 +218 19 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 3247 +215 19 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 3169 +213 19 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 3092 +211 19 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 3016 +209 19 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 2941 +207 19 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2868 +206 19 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 2795 +204 19 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 2724 +203 19 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 2654 +202 19 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 2585 +201 19 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 2517 +200 19 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 2450 +199 19 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 2385 +199 19 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 2321 +199 19 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 2258 +198 19 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 2196 +198 19 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 2136 +198 19 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 2076 +198 20 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 2018 +198 20 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 1962 +234 20 0 | 1596 1538 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 1906 +233 20 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 1851 +240 20 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 1798 +219 20 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1729 +202 19 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 1674 +197 19 0 | 1457 1457 0 1 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 1631 +203 20 0 | 1590 1590 0 1 0
JUN-25 17700 C 0 0 0 0 0 | 1515 1515 1515 1578 +197 19 1 | 1515 1515 1 1 +1
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1528 +194 19 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 1462 +176 19 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 1444 +199 20 0 | 0 0 0 300 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 1397 +195 20 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 1351 +190 20 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1308 +187 20 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1265 +183 20 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1222 +178 20 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1181 +176 20 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1143 +171 20 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1105 +168 20 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1068 +166 20 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1002 +133 19 0 | 0 0 0 0 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 967 +139 19 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 933 +118 19 0 | 0 0 0 0 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 901 +116 19 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 867 +112 19 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 805 +79 19 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 769 +71 19 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 735 +64 19 0 | 0 0 0 1220 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 701 +56 19 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 669 +49 18 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 637 +42 18 0 | 1055 860 0 2 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 577 +28 18 0 | 574 574 0 1 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 521 +16 18 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 469 +4 18 0 | 0 0 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 421 -6 18 0 | 2057 1862 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 376 -16 18 0 | 0 0 0 0 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 335 -24 17 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 297 -32 17 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 262 -38 17 0 | 1987 1410 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 230 -44 17 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 202 -48 17 0 | 392 333 0 1 0
JUN-25 22200 C 0 0 0 0 0 | 292 292 291 176 -52 17 2 | 334 274 2 4 +2
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 152 -56 16 0 | 323 303 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 232 232 232 113 -59 16 1 | 306 224 1 3 +1
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 82 -59 16 0 | 258 156 0 2 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 58 -58 16 0 | 202 159 0 1 0
JUN-25 24000 C 0 0 0 0 0 | 146 146 146 40 -55 15 1 | 1240 146 1 155 +1
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 27 -50 15 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 17 -45 14 0 | 134 115 0 1 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 11 -39 14 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 7 -33 14 0 | 151 139 0 6 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 4 -28 14 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 2 -24 13 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 -19 13 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 -15 13 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 -12 14 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 1699 +5
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 12 -39 18 0 | 342 100 0 18 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 15 -45 18 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 20 -51 18 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 26 -58 18 0 | 170 150 0 2 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 34 -64 18 0 | 563 150 0 1 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 43 -71 18 0 | 164 153 0 1 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 54 -78 18 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 67 -86 18 0 | 210 187 0 1 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 82 -94 19 0 | 186 186 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 100 -101 19 0 | 257 235 0 1 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 111 -103 19 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 121 -108 19 0 | 283 273 0 5 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 133 -111 19 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 145 -115 19 0 | 299 283 0 1 0
JUN-25 14300 P 0 0 0 0 0 | 281 281 281 158 -118 19 1 | 335 281 1 1 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 172 -121 19 0 | 339 260 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 187 -124 19 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 203 -127 19 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 338 338 338 220 -130 19 1 | 338 338 1 1 +1
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 238 -133 19 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 362 362 362 257 -135 19 1 | 374 362 1 2 +1
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 276 -138 19 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 297 -141 19 0 | 394 394 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 319 -143 19 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 342 -145 19 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 477 477 477 366 -147 19 1 | 477 477 1 1 +1
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 391 -149 19 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 418 -150 19 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 538 538 538 445 -152 19 1 | 589 538 1 2 +1
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 474 -153 19 0 | 1250 800 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 504 -167 19 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 535 -161 19 0 | 0 0 0 150 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 567 -161 19 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 600 -161 19 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 654 -141 20 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 766 766 766 691 -142 20 1 | 804 759 1 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 729 -141 20 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 769 -139 20 0 | 0 0 0 0 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 809 -136 20 0 | 0 0 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 851 -138 20 0 | 950 900 0 0 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 894 -136 20 0 | 904 904 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 939 -135 20 0 | 911 911 0 1 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 985 -131 20 0 | 0 0 0 0 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1032 -133 20 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1080 -129 20 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1129 -129 20 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1180 -128 20 0 | 1296 1296 0 1 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1230 -129 20 0 | 0 0 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1276 -138 20 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1326 -150 20 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1377 -159 20 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1429 -156 20 0 | 0 0 0 147 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1483 -140 20 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1517 -164 20 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1574 -166 20 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1633 -168 20 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1669 -193 20 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1723 -202 19 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1778 -210 19 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1834 -219 19 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1891 -228 19 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1949 -236 19 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2008 -245 19 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 2068 -253 19 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 2129 -262 19 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 2191 -270 19 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 2255 -277 19 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 2319 -285 19 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 2385 -292 19 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 2451 -300 19 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 2519 -307 18 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 2587 -314 18 0 | 4280 2748 0 2 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 2727 -328 18 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 2871 -340 18 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 3019 -352 18 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 3171 -362 18 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 3326 -372 18 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 3485 -380 17 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 3647 -388 17 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 3812 -394 17 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 3980 -400 17 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 4152 -404 17 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 4326 -408 17 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 4502 -412 16 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 4863 -415 16 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 5232 -415 16 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 5608 -414 16 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 5990 -411 15 0 | 5814 5009 0 1 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 6377 -406 15 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 6767 -401 14 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 7161 -395 14 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 7557 -389 14 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 7954 -384 14 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 8352 -380 13 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 8751 -375 13 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 9151 -371 13 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 9550 -369 0 0 | 8600 8470 0 2 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 1572 +4
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 11 3271 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 6521 +332 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 6333 +329 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 6147 +327 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 5962 +323 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 5780 +321 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 5599 +318 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 5420 +314 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 5243 +310 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 5069 +307 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 4897 +303 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 4727 +299 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4560 +295 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 4396 +291 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 4235 +287 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 4077 +283 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 3921 +278 21 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 3769 +274 21 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 3620 +270 21 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 3474 +265 20 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 3332 +261 20 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 3193 +257 20 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 3057 +252 20 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2925 +247 20 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 2796 +242 20 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 2671 +286 20 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 2550 +282 20 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 2415 +259 20 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 2299 +251 20 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 2187 +243 20 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 2080 +236 20 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 1976 +228 20 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1877 +220 20 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1781 +212 20 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1690 +204 20 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1603 +197 20 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 1519 +155 20 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1439 +150 20 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 1381 +163 20 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1307 +157 20 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1236 +151 20 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1168 +145 20 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1103 +139 20 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1041 +133 20 0 | 1822 1073 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 926 +123 20 0 | 1208 1033 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 821 +112 20 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 726 +102 20 0 | 990 832 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 641 +93 20 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 564 +84 20 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 496 +77 19 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 434 +68 19 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 380 +62 19 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 331 +55 19 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 288 +49 19 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 250 +43 19 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 217 +39 19 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 188 +35 19 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 162 +31 19 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 139 +26 19 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 120 +24 19 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 103 +21 19 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 88 +18 19 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 75 +16 19 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 64 +14 19 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 54 +11 19 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 46 +10 19 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 39 +9 19 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 33 +7 19 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 28 +7 19 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 24 +6 19 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 20 +5 19 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 17 +4 19 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 14 +4 19 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 12 +3 19 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 10 +3 19 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 8 +2 18 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 7 +2 18 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 6 +2 18 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 5 +2 18 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 4 +2 18 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 3 +2 18 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 2 +1 18 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 20 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 73 -24 21 0 | 380 180 0 15 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 85 -27 21 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 99 -29 21 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 114 -33 21 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 132 -35 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 151 -38 21 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 172 -42 21 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 195 -46 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 221 -49 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 249 -53 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 279 -57 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 312 -61 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 348 -65 21 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 387 -69 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 429 -73 21 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 473 -78 21 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 521 -82 21 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 572 -86 21 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 626 -91 20 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 684 -95 20 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 745 -99 20 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 809 -104 20 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 877 -109 20 0 | 1000 1000 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 948 -114 20 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1023 -147 20 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1102 -151 20 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1206 -135 20 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1290 -143 20 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1379 -150 20 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1471 -159 20 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1568 -166 20 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1669 -173 20 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1773 -181 20 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1882 -189 20 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1994 -197 20 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 2111 -161 20 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 2231 -166 20 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2333 -193 20 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2459 -199 20 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 2588 -205 20 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2720 -211 20 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 2855 -217 20 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 2993 -223 20 0 | 2588 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 3278 -233 20 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 3573 -244 20 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 3878 -254 20 0 | 3768 3660 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 4193 -263 20 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 4516 -272 20 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 4848 -279 19 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 5186 -288 19 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 5532 -294 19 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 5883 -301 19 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 6240 -307 19 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 6602 -313 19 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 6969 -317 19 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 7340 -321 19 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 7714 -325 19 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 8091 -330 19 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 8472 -332 19 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 8855 -335 19 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 9240 -338 19 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 9627 -340 19 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 10016 -342 19 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 10406 -345 19 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 10798 -346 19 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 11191 -347 19 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 11585 -349 19 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 11980 -349 19 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 12376 -350 19 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 12772 -351 19 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 13169 -352 19 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 13566 -352 19 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 13964 -353 19 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 14362 -353 19 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 14760 -354 18 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 15159 -354 18 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 15558 -354 18 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 15957 -354 18 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 16356 -355 18 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 16755 -355 18 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 17155 -355 18 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 17554 -356 18 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 17954 -355 18 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 18353 -356 18 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 18753 -356 18 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 19153 -356 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 38 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 6298 +333 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 6124 +331 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 5952 +329 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 5782 +327 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 5613 +324 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 5447 +322 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 5282 +319 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 5120 +316 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4959 +313 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 4801 +310 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 4645 +307 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 4492 +304 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 4340 +300 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 4191 +296 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4045 +293 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3901 +289 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 3759 +284 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 3621 +281 21 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 3484 +276 21 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 3351 +272 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 3220 +268 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 3092 +263 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 2966 +258 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 2844 +254 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 2724 +248 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 2607 +243 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 2493 +238 20 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 2382 +233 20 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 2274 +228 20 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 2168 +218 20 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2066 +209 20 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 1970 +203 20 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1878 +198 20 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1788 +192 20 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1701 +186 20 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1617 +181 20 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1537 +176 19 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1458 +170 19 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1383 +164 19 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 1311 +160 19 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1241 +154 19 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1109 +143 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 988 +133 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 876 +122 19 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 774 +112 18 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 682 +103 18 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 597 +93 18 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 521 +84 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 453 +76 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 392 +69 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 0 271 -22 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 297 -24 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 325 -26 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 355 -28 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 386 -31 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 420 -33 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 455 -36 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 493 -39 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 532 -42 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 574 -45 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 618 -48 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 665 -51 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 713 -55 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 764 -59 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 818 -62 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 874 -66 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 932 -71 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 994 -74 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1057 -79 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1124 -83 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1193 -87 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1265 -92 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1339 -97 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1417 -101 21 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1497 -107 21 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1580 -112 21 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1666 -117 20 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1755 -122 20 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1847 -127 20 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1941 -137 20 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 2039 -146 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 2143 -152 20 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2251 -157 20 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2361 -163 20 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2474 -169 20 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 2590 -174 20 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2710 -179 19 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2831 -185 19 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2956 -191 19 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 3084 -195 19 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 3214 -201 19 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 3482 -212 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 3761 -222 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 4049 -233 19 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 4347 -243 18 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 4655 -252 18 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 4970 -262 18 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 5294 -271 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 5626 -279 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 5965 -286 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 6803 +329 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 6631 +326 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 6461 +324 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 6293 +322 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 6127 +319 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5962 +316 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 5800 +314 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 5639 +311 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 5480 +308 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 5323 +305 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 5168 +302 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 5016 +300 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 4865 +296 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 4716 +292 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 4570 +289 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 4426 +286 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 4284 +282 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 4144 +278 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 4006 +274 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 3871 +270 21 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 3739 +267 21 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 3608 +262 21 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 3480 +257 21 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 3355 +254 21 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 3232 +249 21 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 3111 +244 21 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 2993 +240 21 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2877 +235 21 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 2764 +230 20 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 2654 +226 20 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 2546 +221 20 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 2440 +216 20 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 2337 +206 20 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 2241 +201 20 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 2148 +197 20 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 2057 +191 20 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 1969 +186 20 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1884 +182 20 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1801 +177 19 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1720 +172 19 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1643 +168 19 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1567 +162 19 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1494 +157 19 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 1355 +148 19 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1225 +138 19 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1105 +129 19 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 993 +120 18 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 890 +111 18 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 795 +103 18 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 707 +94 18 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 627 +86 18 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 554 +79 18 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 488 +72 18 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 428 +65 17 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 374 +59 17 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 325 +53 17 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 281 +47 17 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 242 +42 17 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 208 +37 17 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 177 +32 16 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 151 +29 16 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 127 +25 16 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 107 +22 16 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 89 +18 16 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 74 +16 16 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 61 +13 15 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 50 +11 15 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 41 +10 15 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 33 +8 15 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 26 +6 15 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 21 +5 15 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 17 +5 15 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 13 +4 14 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 10 +3 14 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 8 +3 14 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 6 +2 14 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 4 +1 14 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 3 +1 13 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 2 +1 13 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 331 -27 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 359 -30 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 389 -32 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 421 -34 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 455 -37 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 490 -40 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 528 -42 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 567 -45 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 608 -48 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 651 -51 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 696 -54 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 744 -56 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 793 -60 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 844 -64 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 898 -67 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 954 -70 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1012 -74 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1072 -78 22 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1134 -82 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1199 -86 21 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1267 -89 21 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1336 -94 21 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1408 -99 21 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1483 -102 21 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1560 -107 21 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1639 -112 21 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1721 -116 21 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1805 -121 21 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1892 -126 20 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1982 -130 20 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2074 -135 20 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2168 -140 20 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2265 -150 20 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2369 -155 20 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2476 -159 20 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2585 -165 20 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2697 -170 20 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2812 -174 20 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2929 -179 19 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 3048 -184 19 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 3171 -188 19 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3295 -194 19 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3422 -199 19 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3683 -208 19 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3953 -218 19 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 4233 -227 19 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 4521 -236 18 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4818 -245 18 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 5123 -253 18 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 5435 -262 18 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 5755 -270 18 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 6082 -277 18 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 6416 -284 18 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 6756 -291 17 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 7102 -297 17 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 7453 -303 17 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 7809 -309 17 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 8170 -314 17 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 8536 -319 17 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 8905 -324 16 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 9279 -327 16 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 9655 -331 16 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 10035 -334 16 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 10417 -338 16 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 10802 -340 16 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 11189 -343 15 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 11578 -345 15 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 11969 -346 15 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 12361 -348 15 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 12754 -350 15 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 13149 -351 15 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 13545 -351 15 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 13941 -352 14 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 14338 -353 14 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 14736 -353 14 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 15134 -354 14 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 15532 -355 14 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 15931 -355 13 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 16330 -356 13 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 16730 -355 13 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 17129 -356 13 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 17529 -356 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 7117 +332 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 6955 +330 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 6795 +329 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 6636 +327 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 6478 +324 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 6323 +323 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 6169 +320 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 6017 +318 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 5866 +315 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 5718 +313 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 5571 +311 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 5426 +308 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 5283 +306 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 5141 +302 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 5002 +300 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 4864 +297 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 4729 +295 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 4595 +291 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 4463 +288 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 4333 +285 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 4205 +281 21 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 4079 +278 21 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 3955 +275 21 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 3833 +271 21 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 3713 +267 21 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 3596 +265 21 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 3480 +261 21 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 3366 +257 21 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 3254 +253 21 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 3144 +249 20 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 3037 +246 20 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 2931 +241 20 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 2827 +232 20 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 2726 +223 20 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2632 +219 20 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 2540 +214 20 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 2450 +210 20 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 2363 +207 20 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 2277 +202 20 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 2193 +197 19 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 2112 +193 19 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 2033 +190 19 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 1955 +185 19 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1807 +177 19 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1666 +168 19 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1533 +160 19 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1407 +151 19 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 1289 +143 18 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1178 +135 18 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1074 +127 18 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 977 +119 18 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 887 +113 18 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 802 +105 18 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 724 +98 17 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 651 +90 17 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 584 +84 17 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 522 +77 17 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 465 +71 17 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 413 +65 17 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 366 +60 16 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 323 +54 16 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 284 +50 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 0 554 -26 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 592 -28 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 632 -29 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 673 -31 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 715 -34 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 760 -35 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 806 -38 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 854 -40 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 903 -43 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 955 -45 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1008 -47 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1063 -50 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1120 -52 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1178 -56 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1239 -58 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1301 -61 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1366 -63 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1432 -67 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1500 -70 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1570 -73 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1642 -77 21 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1716 -80 21 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1792 -83 21 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1870 -87 21 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1950 -91 21 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2033 -93 21 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2117 -97 21 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2203 -101 21 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2291 -105 21 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2381 -109 20 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2474 -112 20 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2568 -117 20 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2664 -126 20 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2763 -135 20 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2869 -139 20 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2977 -144 20 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3087 -148 20 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3200 -151 20 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3314 -156 20 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3430 -161 19 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3549 -165 19 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3670 -168 19 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3792 -173 19 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 4044 -181 19 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4303 -190 19 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4570 -198 19 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4844 -207 19 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 5126 -215 18 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 5415 -223 18 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5711 -231 18 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 6014 -239 18 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 6324 -245 18 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 6639 -253 18 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6961 -260 17 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 7288 -268 17 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 7621 -274 17 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7959 -281 17 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 8302 -287 17 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 8650 -293 17 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 9003 -298 16 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 9360 -304 16 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 9721 -308 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 7112 +329 24 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 6960 +327 24 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 6809 +326 23 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 6659 +323 23 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 6512 +322 23 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 6365 +319 23 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 6221 +318 23 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 6077 +314 23 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 5936 +313 23 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 5796 +310 23 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 5658 +308 22 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 5521 +305 22 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 5386 +303 22 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 5253 +301 22 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 5121 +298 22 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 4991 +295 22 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 4863 +293 22 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 4736 +290 22 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 4611 +287 21 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 4488 +284 21 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 4366 +281 21 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 4247 +278 21 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 4128 +274 21 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 4012 +272 21 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 3897 +268 21 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 3784 +265 21 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 3673 +262 21 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 3564 +259 20 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 3456 +255 20 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 3350 +251 20 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 3246 +242 20 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 3144 +233 20 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 3049 +229 20 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 2957 +226 20 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 2866 +222 20 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 2777 +218 20 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 2689 +214 20 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 2604 +211 19 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 2520 +207 19 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 2438 +203 19 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 2358 +199 19 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 2203 +192 19 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 2055 +184 19 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1914 +177 19 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1780 +170 19 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1652 +162 18 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1530 +155 18 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1415 +148 18 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 1306 +140 18 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1202 +132 18 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1105 +126 18 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1013 +118 17 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 927 +112 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 857 -31 24 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 905 -33 24 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 954 -34 23 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1004 -37 23 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1057 -38 23 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1110 -41 23 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1166 -42 23 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1222 -46 23 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1281 -47 23 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1341 -50 23 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1403 -52 22 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1466 -55 22 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1531 -57 22 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1598 -59 22 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1666 -62 22 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1736 -65 22 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1808 -67 22 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1881 -70 22 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1956 -73 21 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2033 -76 21 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2111 -79 21 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2192 -82 21 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2273 -86 21 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2357 -88 21 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2442 -92 21 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2529 -95 21 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2618 -98 21 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2709 -101 20 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2801 -105 20 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2895 -109 20 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2991 -118 20 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3089 -127 20 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3194 -131 20 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3302 -134 20 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3411 -138 20 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3522 -142 20 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3634 -146 20 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3749 -149 19 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3865 -153 19 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3983 -157 19 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4103 -161 19 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4348 -168 19 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4600 -176 19 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4859 -183 19 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5125 -190 19 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5397 -198 18 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5675 -205 18 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5960 -212 18 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 6251 -220 18 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 6547 -228 18 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6850 -234 18 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 7158 -242 17 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 7472 -248 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 6022 +311 23 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 5889 +309 22 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 5758 +307 22 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 5628 +305 22 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 5499 +302 22 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 5372 +300 22 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 5247 +298 22 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 5123 +295 22 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 5000 +292 22 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 4879 +290 21 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 4759 +287 21 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 4641 +284 21 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 4525 +282 21 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 4410 +279 21 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 4296 +276 21 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 4184 +273 21 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 4073 +270 21 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 3964 +267 21 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 3857 +264 20 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 3751 +261 20 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 3646 +258 20 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 3543 +248 20 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 3442 +238 20 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 3349 +235 20 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 3257 +232 20 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 3167 +228 20 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 3079 +225 20 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 2992 +222 20 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 2907 +219 19 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 2823 +215 19 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 2741 +212 19 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 2582 +205 19 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 2428 +198 19 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 2281 +191 19 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 2140 +185 19 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 2004 +177 18 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 1875 +171 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-29 14000 P 0 0 0 0 0 | 0 0 0 1676 -51 23 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1743 -53 22 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1812 -55 22 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1882 -57 22 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1953 -60 22 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2026 -62 22 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2101 -64 22 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2177 -67 22 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2254 -70 22 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2333 -72 21 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2413 -75 21 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2495 -78 21 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2579 -80 21 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2664 -83 21 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2750 -86 21 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2838 -89 21 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2927 -92 21 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3018 -95 21 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3111 -98 20 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3205 -101 20 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3300 -104 20 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3397 -114 20 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3496 -124 20 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3603 -127 20 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3711 -130 20 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3821 -134 20 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3933 -137 20 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4046 -140 20 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4161 -143 19 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4277 -147 19 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4395 -150 19 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4636 -157 19 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4882 -164 19 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5135 -171 19 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5394 -177 19 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5658 -185 18 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5929 -191 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
MARKET PUT/CALL RATIO 0.59
MARKET TOTAL 16241 102857 +1644
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED