HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUL-24 17200 736 31 21 82 30 886 -54
P JUL-24 17000 680 19 21 52 21 1518 -34
C JUL-24 18400 655 314 20 314 124 728 +187
C JUL-24 19000 640 123 21 126 44 1248 +78
C JUL-24 18600 633 233 20 237 89 566 +143
C JUL-24 18800 586 173 21 174 71 575 +109
P JUL-24 18000 551 176 20 349 170 465 -212
P JUL-24 17400 549 50 20 128 48 716 -81
C JUL-24 19100 518 105 21 105 35 457 +68
P JUL-24 17100 515 25 21 63 25 809 -42
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 JUL 2024, THURSDAY 12 JUL 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-24 10000 C 0 0 0 0 0 | 0 0 0 8366 +509 0 0 | 0 0 0 0 0
JUL-24 10100 C 0 0 0 0 0 | 0 0 0 8266 +509 0 0 | 0 0 0 0 0
JUL-24 10200 C 0 0 0 0 0 | 0 0 0 8166 +509 0 0 | 0 0 0 0 0
JUL-24 10300 C 0 0 0 0 0 | 0 0 0 8066 +509 0 0 | 0 0 0 0 0
JUL-24 10400 C 0 0 0 0 0 | 0 0 0 7966 +509 0 0 | 0 0 0 0 0
JUL-24 10500 C 0 0 0 0 0 | 0 0 0 7866 +509 0 0 | 0 0 0 0 0
JUL-24 10600 C 0 0 0 0 0 | 0 0 0 7766 +509 0 0 | 0 0 0 0 0
JUL-24 10700 C 0 0 0 0 0 | 0 0 0 7666 +509 0 0 | 0 0 0 0 0
JUL-24 10800 C 0 0 0 0 0 | 0 0 0 7566 +509 0 0 | 0 0 0 0 0
JUL-24 10900 C 0 0 0 0 0 | 0 0 0 7466 +509 0 0 | 0 0 0 0 0
JUL-24 11000 C 0 0 0 0 0 | 0 0 0 7366 +509 0 0 | 0 0 0 0 0
JUL-24 11100 C 0 0 0 0 0 | 0 0 0 7266 +509 0 0 | 0 0 0 0 0
JUL-24 11200 C 0 0 0 0 0 | 0 0 0 7166 +509 0 0 | 0 0 0 0 0
JUL-24 11300 C 0 0 0 0 0 | 0 0 0 7066 +509 0 0 | 0 0 0 0 0
JUL-24 11400 C 0 0 0 0 0 | 0 0 0 6966 +509 0 0 | 0 0 0 0 0
JUL-24 11500 C 0 0 0 0 0 | 0 0 0 6866 +509 0 0 | 0 0 0 0 0
JUL-24 11600 C 0 0 0 0 0 | 0 0 0 6766 +509 0 0 | 0 0 0 0 0
JUL-24 11700 C 0 0 0 0 0 | 0 0 0 6666 +509 0 0 | 0 0 0 0 0
JUL-24 11800 C 0 0 0 0 0 | 0 0 0 6566 +509 0 0 | 0 0 0 0 0
JUL-24 11900 C 0 0 0 0 0 | 0 0 0 6466 +509 0 0 | 0 0 0 0 0
JUL-24 12000 C 0 0 0 0 0 | 0 0 0 6366 +509 0 0 | 0 0 0 0 0
JUL-24 12100 C 0 0 0 0 0 | 0 0 0 6266 +509 0 0 | 0 0 0 0 0
JUL-24 12200 C 0 0 0 0 0 | 0 0 0 6166 +509 0 0 | 0 0 0 0 0
JUL-24 12300 C 0 0 0 0 0 | 0 0 0 6066 +509 0 0 | 0 0 0 0 0
JUL-24 12400 C 0 0 0 0 0 | 0 0 0 5966 +509 0 0 | 0 0 0 0 0
JUL-24 12500 C 0 0 0 0 0 | 0 0 0 5866 +509 0 0 | 0 0 0 0 0
JUL-24 12600 C 0 0 0 0 0 | 0 0 0 5766 +509 0 0 | 0 0 0 0 0
JUL-24 12700 C 0 0 0 0 0 | 0 0 0 5666 +509 0 0 | 0 0 0 0 0
JUL-24 12800 C 0 0 0 0 0 | 0 0 0 5566 +509 0 0 | 0 0 0 0 0
JUL-24 12900 C 0 0 0 0 0 | 0 0 0 5466 +509 0 0 | 0 0 0 0 0
JUL-24 13000 C 0 0 0 0 0 | 0 0 0 5366 +509 0 0 | 0 0 0 0 0
JUL-24 13100 C 0 0 0 0 0 | 0 0 0 5266 +509 0 0 | 0 0 0 0 0
JUL-24 13200 C 0 0 0 0 0 | 0 0 0 5166 +509 0 0 | 0 0 0 0 0
JUL-24 13300 C 0 0 0 0 0 | 0 0 0 5066 +509 0 0 | 0 0 0 0 0
JUL-24 13400 C 0 0 0 0 0 | 0 0 0 4966 +509 0 0 | 0 0 0 0 0
JUL-24 13500 C 0 0 0 0 0 | 0 0 0 4866 +509 0 0 | 0 0 0 0 0
JUL-24 13600 C 0 0 0 0 0 | 0 0 0 4766 +509 0 0 | 0 0 0 0 0
JUL-24 13700 C 0 0 0 0 0 | 0 0 0 4666 +509 0 0 | 0 0 0 0 0
JUL-24 13800 C 0 0 0 0 0 | 0 0 0 4566 +509 0 0 | 0 0 0 0 0
JUL-24 13900 C 0 0 0 0 0 | 0 0 0 4466 +509 0 0 | 0 0 0 0 0
JUL-24 14000 C 0 0 0 0 0 | 0 0 0 4366 +509 0 0 | 0 0 0 0 0
JUL-24 14100 C 0 0 0 0 0 | 0 0 0 4266 +509 0 0 | 0 0 0 0 0
JUL-24 14200 C 0 0 0 0 0 | 0 0 0 4166 +509 0 0 | 0 0 0 0 0
JUL-24 14300 C 0 0 0 0 0 | 0 0 0 4066 +509 0 0 | 0 0 0 0 0
JUL-24 14400 C 0 0 0 0 0 | 0 0 0 3966 +509 0 0 | 0 0 0 0 0
JUL-24 14500 C 0 0 0 0 0 | 0 0 0 3866 +509 0 0 | 0 0 0 0 0
JUL-24 14600 C 0 0 0 0 0 | 0 0 0 3766 +509 0 0 | 0 0 0 0 0
JUL-24 14700 C 0 0 0 0 0 | 0 0 0 3666 +509 0 0 | 0 0 0 0 0
JUL-24 14800 C 0 0 0 0 0 | 0 0 0 3566 +509 0 0 | 0 0 0 0 0
JUL-24 14900 C 0 0 0 0 0 | 0 0 0 3466 +509 0 0 | 0 0 0 0 0
JUL-24 15000 C 0 0 0 0 0 | 0 0 0 3366 +509 0 0 | 0 0 0 0 0
JUL-24 15100 C 0 0 0 0 0 | 0 0 0 3266 +509 0 0 | 0 0 0 0 0
JUL-24 15200 C 0 0 0 0 0 | 0 0 0 3166 +509 0 0 | 0 0 0 0 0
JUL-24 15300 C 0 0 0 0 0 | 0 0 0 3066 +509 0 0 | 0 0 0 0 0
JUL-24 15400 C 0 0 0 0 0 | 0 0 0 2966 +509 0 0 | 0 0 0 0 0
JUL-24 15500 C 0 0 0 0 0 | 0 0 0 2866 +509 0 0 | 0 0 0 0 0
JUL-24 15600 C 0 0 0 0 0 | 0 0 0 2766 +509 0 0 | 0 0 0 0 0
JUL-24 15700 C 0 0 0 0 0 | 0 0 0 2666 +508 0 0 | 0 0 0 0 0
JUL-24 15800 C 0 0 0 0 0 | 0 0 0 2566 +508 0 0 | 2180 2034 0 0 0
JUL-24 15900 C 0 0 0 0 0 | 0 0 0 2466 +507 0 0 | 2922 868 0 1 0
JUL-24 16000 C 0 0 0 0 0 | 0 0 0 2367 +508 23 0 | 2821 960 0 24 0
JUL-24 16100 C 0 0 0 0 0 | 0 0 0 2267 +506 22 0 | 2729 765 0 0 0
JUL-24 16200 C 0 0 0 0 0 | 0 0 0 2167 +505 21 0 | 2627 621 0 31 0
JUL-24 16300 C 0 0 0 0 0 | 0 0 0 2068 +504 21 0 | 2546 674 0 9 0
JUL-24 16400 C 0 0 0 0 0 | 0 0 0 1969 +502 22 0 | 2441 725 0 11 0
JUL-24 16500 C 0 0 0 0 0 | 0 0 0 1870 +500 21 0 | 2357 712 0 9 0
JUL-24 16600 C 0 0 0 0 0 | 0 0 0 1771 +496 21 0 | 2269 462 0 2 0
JUL-24 16700 C 0 0 0 0 0 | 0 0 0 1673 +492 21 0 | 2160 475 0 8 0
JUL-24 16800 C 0 0 0 0 0 | 0 0 0 1576 +487 21 0 | 2056 410 0 5 0
JUL-24 16900 C 0 0 0 0 0 | 0 0 0 1480 +481 21 0 | 1990 684 0 2 0
JUL-24 17000 C 0 0 0 0 0 | 1271 1271 1271 1384 +473 21 2 | 2350 322 2 986 +1
JUL-24 17100 C 0 0 0 0 0 | 0 0 0 1290 +463 21 0 | 1820 315 0 80 0
JUL-24 17200 C 0 0 0 0 0 | 0 0 0 1197 +452 21 0 | 1890 308 0 21 0
JUL-24 17300 C 670 765 670 765 2 | 0 0 0 1106 +447 21 0 | 1644 271 2 52 0
JUL-24 17400 C 0 0 0 0 0 | 880 1005 880 1017 +432 21 3 | 1553 251 3 167 0
JUL-24 17500 C 624 624 599 610 8 | 760 890 760 914 +399 19 17 | 1463 235 25 351 -2
JUL-24 17600 C 519 560 519 532 26 | 569 837 551 846 +396 20 49 | 1588 216 75 222 -29
JUL-24 17700 C 395 500 395 500 2 | 496 750 496 767 +377 20 10 | 1310 196 12 258 -11
JUL-24 17800 C 340 433 331 420 19 | 432 654 432 673 +335 19 119 | 1300 175 138 464 -7
JUL-24 17900 C 296 381 282 360 29 | 382 573 382 615 +326 20 26 | 1135 138 55 228 -27
JUL-24 18000 C 254 330 238 296 101 | 330 540 330 540 +292 20 279 | 1661 116 380 888 -71
JUL-24 18100 C 215 283 205 271 62 | 291 479 291 479 +271 20 91 | 1129 98 153 353 -30
JUL-24 18200 C 183 240 171 231 108 | 244 422 240 413 +235 19 309 | 960 82 417 516 -103
JUL-24 18300 C 153 204 145 183 100 | 204 363 204 363 +213 20 354 | 1142 68 454 627 -65
JUL-24 18400 C 130 174 124 168 77 | 177 314 177 314 +187 20 578 | 1067 58 655 728 -184
JUL-24 18500 C 106 147 102 142 84 | 150 272 150 271 +163 20 392 | 1118 47 476 783 -57
JUL-24 18600 C 91 126 89 113 45 | 130 237 130 233 +143 20 588 | 1065 39 633 566 -14
JUL-24 18700 C 74 106 74 103 40 | 105 200 105 200 +124 20 415 | 897 35 455 624 -32
JUL-24 18800 C 75 89 71 84 44 | 89 174 89 173 +109 21 542 | 1078 27 586 575 -2
JUL-24 18900 C 55 75 52 70 38 | 79 148 79 147 +93 21 230 | 840 23 268 252 +42
JUL-24 19000 C 44 66 44 61 53 | 63 126 63 123 +78 21 587 | 914 18 640 1248 +159
JUL-24 19100 C 35 51 35 50 19 | 55 105 55 105 +68 21 499 | 882 16 518 457 +25
JUL-24 19200 C 35 42 35 42 8 | 46 91 46 91 +61 22 374 | 810 13 382 670 +176
JUL-24 19300 C 29 36 29 36 25 | 43 73 43 74 +49 21 292 | 780 10 317 400 +19
JUL-24 19400 C 22 30 22 25 15 | 33 62 33 62 +41 22 216 | 697 8 231 1135 -24
JUL-24 19500 C 20 25 19 25 19 | 27 52 27 52 +35 22 236 | 684 7 255 1303 -36
JUL-24 19600 C 14 20 14 20 13 | 25 44 25 44 +30 22 363 | 640 6 376 931 +15
JUL-24 19700 C 11 16 11 16 27 | 19 37 19 37 +25 22 95 | 665 5 122 701 -13
JUL-24 19800 C 10 11 10 11 2 | 15 31 15 31 +21 23 111 | 628 4 113 839 -37
JUL-24 19900 C 7 9 7 9 7 | 19 24 18 25 +17 23 90 | 539 3 97 286 +28
JUL-24 20000 C 6 10 6 9 30 | 12 22 12 21 +14 23 310 | 551 3 340 812 +142
JUL-24 20200 C 5 6 5 6 2 | 11 14 9 15 +10 23 130 | 415 2 132 862 +26
JUL-24 20400 C 4 5 4 5 4 | 6 10 6 10 +7 24 382 | 368 2 386 625 +19
JUL-24 20600 C 0 0 0 0 0 | 5 8 5 8 +6 25 47 | 302 1 47 448 +2
JUL-24 20800 C 2 2 2 2 1 | 4 5 4 5 +4 25 86 | 295 1 87 405 -15
JUL-24 21000 C 0 0 0 0 0 | 4 4 3 4 +3 26 7 | 260 1 7 284 +5
JUL-24 21200 C 0 0 0 0 0 | 2 3 2 3 +2 26 26 | 198 1 26 174 0
JUL-24 21400 C 0 0 0 0 0 | 2 2 2 2 +1 26 3 | 167 1 3 153 +3
JUL-24 21600 C 0 0 0 0 0 | 1 1 1 1 0 26 20 | 141 1 20 143 -10
JUL-24 21800 C 0 0 0 0 0 | 1 1 1 1 0 27 5 | 130 1 5 93 -1
JUL-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 101 1 0 154 0
JUL-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 71 1 0 30 0
JUL-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 65 1 0 53 0
JUL-24 22600 C 0 0 0 0 0 | 1 1 1 1 0 32 1 | 56 1 1 32 0
JUL-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 49 2 0 13 0
JUL-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 36 1 0 21 0
JUL-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 38 3 0 4 0
JUL-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 31 2 0 4 0
JUL-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 23 1 0 37 0
TOTAL CALL 1010 | TOTAL CALL 7884 | TOTAL CALL 8894 21160 -108
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 90 0 | 0 0 0 0 0
JUL-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JUL-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JUL-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 4 3 0 12 0
JUL-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JUL-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JUL-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JUL-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JUL-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JUL-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUL-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUL-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUL-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUL-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUL-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 2 2 0 32 0
JUL-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 2 2 0 16 0
JUL-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 2 2 0 6 0
JUL-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUL-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUL-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 3 3 0 41 0
JUL-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 19 1 0 19 0
JUL-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1 1 0 20 0
JUL-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 5 5 0 3 0
JUL-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 4 1 0 79 0
JUL-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 23 1 0 61 0
JUL-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 2 2 0 32 0
JUL-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 5 2 0 3 0
JUL-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 24 1 0 28 0
JUL-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 37 3 0 1 0
JUL-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 7 1 0 43 0
JUL-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 20 1 0 61 0
JUL-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 80 2 0 4 0
JUL-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 70 5 0 43 0
JUL-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 50 5 0 5 0
JUL-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 94 5 0 11 0
JUL-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 102 1 0 65 0
JUL-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 114 1 0 131 0
JUL-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 95 1 0 141 0
JUL-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 100 1 0 115 0
JUL-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 92 1 0 70 0
JUL-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 104 1 0 413 0
JUL-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 115 1 0 80 0
JUL-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 199 5 0 102 0
JUL-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 196 1 0 39 0
JUL-24 14400 P 0 0 0 0 0 | 1 1 1 1 0 38 1 | 227 1 1 250 -1
JUL-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 262 1 0 1441 0
JUL-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 250 4 0 248 0
JUL-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 274 2 0 158 0
JUL-24 14800 P 0 0 0 0 0 | 1 1 1 1 0 34 1 | 257 1 1 179 -1
JUL-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 281 2 0 61 0
JUL-24 15000 P 0 0 0 0 0 | 1 1 1 1 0 32 1 | 300 1 1 478 0
JUL-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 409 2 0 91 0
JUL-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 431 2 0 185 0
JUL-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 433 2 0 309 0
JUL-24 15400 P 0 0 0 0 0 | 2 2 2 1 0 28 20 | 405 2 20 208 -20
JUL-24 15500 P 0 0 0 0 0 | 2 2 2 1 0 27 10 | 437 2 10 206 +10
JUL-24 15600 P 0 0 0 0 0 | 3 3 2 1 0 27 18 | 481 2 18 421 +15
JUL-24 15700 P 4 4 4 4 3 | 3 3 3 1 0 26 15 | 512 3 18 313 +6
JUL-24 15800 P 5 5 5 5 1 | 4 4 3 1 0 25 2 | 565 3 3 258 0
JUL-24 15900 P 4 4 4 4 1 | 5 5 3 1 -1 24 39 | 665 3 40 457 -3
JUL-24 16000 P 5 5 5 5 1 | 4 5 3 1 -2 23 26 | 642 3 27 765 -4
JUL-24 16100 P 6 6 6 6 1 | 6 6 5 1 -3 22 9 | 696 5 10 636 -3
JUL-24 16200 P 8 8 8 8 6 | 7 7 6 1 -5 21 45 | 730 6 51 820 -22
JUL-24 16300 P 12 12 8 9 39 | 8 8 6 2 -6 21 68 | 801 6 107 589 -10
JUL-24 16400 P 14 14 11 11 5 | 10 10 7 3 -7 22 64 | 845 7 69 1308 0
JUL-24 16500 P 17 18 12 14 54 | 12 12 8 4 -10 21 83 | 892 8 137 642 +13
JUL-24 16600 P 22 22 15 15 18 | 15 15 10 6 -13 21 69 | 954 10 87 1103 -2
JUL-24 16700 P 26 26 18 20 78 | 18 18 11 8 -17 21 90 | 1010 11 168 466 +29
JUL-24 16800 P 33 33 22 23 65 | 22 22 13 11 -21 21 226 | 873 13 291 587 -6
JUL-24 16900 P 41 42 27 29 29 | 27 28 17 14 -27 21 294 | 930 17 323 428 -18
JUL-24 17000 P 50 52 35 37 74 | 37 37 21 19 -34 21 606 | 1007 21 680 1518 +114
JUL-24 17100 P 63 63 43 44 13 | 43 43 25 25 -42 21 502 | 1024 25 515 809 +229
JUL-24 17200 P 79 82 53 62 88 | 55 56 30 31 -54 21 648 | 995 30 736 886 +307
JUL-24 17300 P 100 103 67 71 65 | 68 69 38 39 -67 20 306 | 1055 38 371 444 +33
JUL-24 17400 P 125 128 86 95 70 | 87 88 48 50 -81 20 479 | 1006 48 549 716 +116
JUL-24 17500 P 156 156 116 133 47 | 108 110 59 63 -97 20 400 | 1048 59 447 741 +99
JUL-24 17600 P 188 191 134 146 60 | 137 137 74 79 -115 20 395 | 900 74 455 443 +82
JUL-24 17700 P 209 209 165 165 28 | 167 168 94 98 -134 20 350 | 912 94 378 354 +29
JUL-24 17800 P 273 284 206 220 38 | 200 207 115 120 -158 20 379 | 969 115 417 463 -43
JUL-24 17900 P 284 288 262 275 11 | 242 242 140 146 -187 20 296 | 1031 140 307 371 +60
JUL-24 18000 P 328 349 295 322 20 | 292 292 170 176 -212 20 531 | 945 170 551 465 +89
JUL-24 18100 P 402 402 356 372 14 | 344 344 208 210 -245 20 204 | 994 208 218 180 +50
JUL-24 18200 P 423 423 423 423 2 | 401 401 247 250 -271 20 370 | 934 247 372 407 +213
JUL-24 18300 P 0 0 0 0 0 | 453 453 294 298 -299 20 127 | 995 260 127 408 +80
JUL-24 18400 P 0 0 0 0 0 | 487 487 346 350 -322 20 150 | 1068 293 150 181 +48
JUL-24 18500 P 680 680 680 680 1 | 490 490 410 406 -345 20 3 | 1119 305 4 190 +1
JUL-24 18600 P 0 0 0 0 0 | 570 570 490 468 -366 20 6 | 1135 348 6 62 -2
JUL-24 18700 P 0 0 0 0 0 | 701 701 645 535 -384 20 2 | 1226 379 2 215 +1
JUL-24 18800 P 0 0 0 0 0 | 810 810 613 626 -380 22 7 | 1260 402 7 54 0
JUL-24 18900 P 0 0 0 0 0 | 839 839 839 693 -402 22 1 | 1320 525 1 34 +1
JUL-24 19000 P 1068 1076 1068 1076 2 | 881 881 779 771 -416 22 3 | 1524 483 5 22 0
JUL-24 19100 P 0 0 0 0 0 | 959 959 959 853 -426 22 1 | 1490 516 1 19 0
JUL-24 19200 P 0 0 0 0 0 | 1040 1040 1040 938 -435 23 1 | 1652 544 1 33 0
JUL-24 19300 P 0 0 0 0 0 | 1078 1078 1078 1023 -445 23 1 | 1498 622 1 6 0
JUL-24 19400 P 0 0 0 0 0 | 1142 1142 1142 1097 -466 22 1 | 1845 675 1 10 0
JUL-24 19500 P 0 0 0 0 0 | 1265 1265 1265 1188 -472 22 1 | 1265 850 1 8 0
JUL-24 19600 P 0 0 0 0 0 | 1379 1379 1316 1279 -478 22 5 | 1755 780 5 11 +2
JUL-24 19700 P 0 0 0 0 0 | 0 0 0 1372 -482 23 0 | 1246 977 0 0 0
JUL-24 19800 P 0 0 0 0 0 | 0 0 0 1465 -487 23 0 | 1100 869 0 10 0
JUL-24 19900 P 0 0 0 0 0 | 0 0 0 1560 -491 23 0 | 0 0 0 0 0
JUL-24 20000 P 0 0 0 0 0 | 0 0 0 1656 -493 23 0 | 2450 1865 0 2 0
JUL-24 20200 P 0 0 0 0 0 | 0 0 0 1849 -498 23 0 | 0 0 0 0 0
JUL-24 20400 P 0 0 0 0 0 | 0 0 0 2044 -502 24 0 | 0 0 0 0 0
JUL-24 20600 P 0 0 0 0 0 | 0 0 0 2241 -504 24 0 | 0 0 0 0 0
JUL-24 20800 P 0 0 0 0 0 | 0 0 0 2439 -505 25 0 | 2570 2570 0 2 0
JUL-24 21000 P 0 0 0 0 0 | 0 0 0 2637 -507 25 0 | 0 0 0 0 0
JUL-24 21200 P 0 0 0 0 0 | 0 0 0 2836 -508 25 0 | 0 0 0 0 0
JUL-24 21400 P 0 0 0 0 0 | 0 0 0 3036 -507 26 0 | 3110 2600 0 4 0
JUL-24 21600 P 0 0 0 0 0 | 0 0 0 3235 -508 26 0 | 0 0 0 0 0
JUL-24 21800 P 0 0 0 0 0 | 0 0 0 3435 -508 27 0 | 0 0 0 0 0
JUL-24 22000 P 0 0 0 0 0 | 0 0 0 3635 -508 29 0 | 0 0 0 0 0
JUL-24 22200 P 0 0 0 0 0 | 0 0 0 3834 -509 0 0 | 0 0 0 0 0
JUL-24 22400 P 0 0 0 0 0 | 0 0 0 4034 -509 0 0 | 0 0 0 0 0
JUL-24 22600 P 0 0 0 0 0 | 0 0 0 4234 -509 0 0 | 0 0 0 0 0
JUL-24 22800 P 0 0 0 0 0 | 0 0 0 4434 -509 0 0 | 0 0 0 0 0
JUL-24 23000 P 0 0 0 0 0 | 0 0 0 4634 -509 0 0 | 0 0 0 0 0
JUL-24 23200 P 0 0 0 0 0 | 0 0 0 4834 -509 0 0 | 0 0 0 0 0
JUL-24 23400 P 0 0 0 0 0 | 0 0 0 5034 -509 0 0 | 0 0 0 0 0
JUL-24 23600 P 0 0 0 0 0 | 0 0 0 5234 -509 0 0 | 0 0 0 0 0
TOTAL PUT 834 | TOTAL PUT 6856 | TOTAL PUT 7690 23351 +1492
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 16584 44511 +1384
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 4495 +510 0 0 | 0 0 0 0 0
AUG-24 14000 C 0 0 0 0 0 | 0 0 0 4395 +510 0 0 | 0 0 0 0 0
AUG-24 14100 C 0 0 0 0 0 | 0 0 0 4295 +509 0 0 | 0 0 0 0 0
AUG-24 14200 C 0 0 0 0 0 | 0 0 0 4195 +509 0 0 | 0 0 0 0 0
AUG-24 14300 C 0 0 0 0 0 | 0 0 0 4095 +509 0 0 | 0 0 0 0 0
AUG-24 14400 C 0 0 0 0 0 | 0 0 0 3996 +510 23 0 | 0 0 0 0 0
AUG-24 14500 C 0 0 0 0 0 | 0 0 0 3896 +509 23 0 | 0 0 0 0 0
AUG-24 14600 C 0 0 0 0 0 | 0 0 0 3796 +509 22 0 | 0 0 0 0 0
AUG-24 14700 C 0 0 0 0 0 | 0 0 0 3696 +508 22 0 | 0 0 0 0 0
AUG-24 14800 C 0 0 0 0 0 | 0 0 0 3597 +509 23 0 | 0 0 0 0 0
AUG-24 14900 C 0 0 0 0 0 | 0 0 0 3497 +508 22 0 | 0 0 0 0 0
AUG-24 15000 C 0 0 0 0 0 | 0 0 0 3398 +507 22 0 | 0 0 0 0 0
AUG-24 15100 C 0 0 0 0 0 | 0 0 0 3298 +506 22 0 | 0 0 0 0 0
AUG-24 15200 C 0 0 0 0 0 | 0 0 0 3199 +505 22 0 | 0 0 0 0 0
AUG-24 15300 C 0 0 0 0 0 | 0 0 0 3100 +504 22 0 | 0 0 0 0 0
AUG-24 15400 C 0 0 0 0 0 | 0 0 0 3002 +504 22 0 | 2540 2540 0 2 0
AUG-24 15500 C 0 0 0 0 0 | 0 0 0 2903 +502 22 0 | 0 0 0 0 0
AUG-24 15600 C 0 0 0 0 0 | 0 0 0 2805 +501 22 0 | 0 0 0 0 0
AUG-24 15700 C 0 0 0 0 0 | 0 0 0 2707 +499 22 0 | 0 0 0 0 0
AUG-24 15800 C 0 0 0 0 0 | 0 0 0 2610 +497 22 0 | 0 0 0 0 0
AUG-24 15900 C 0 0 0 0 0 | 0 0 0 2513 +494 21 0 | 0 0 0 0 0
AUG-24 16000 C 0 0 0 0 0 | 0 0 0 2417 +492 21 0 | 0 0 0 0 0
AUG-24 16100 C 0 0 0 0 0 | 0 0 0 2321 +488 21 0 | 1575 1575 0 1 0
AUG-24 16200 C 0 0 0 0 0 | 0 0 0 2226 +484 21 0 | 1540 1540 0 1 0
AUG-24 16300 C 0 0 0 0 0 | 0 0 0 2132 +480 21 0 | 0 0 0 0 0
AUG-24 16400 C 0 0 0 0 0 | 0 0 0 2039 +476 21 0 | 0 0 0 0 0
AUG-24 16500 C 0 0 0 0 0 | 0 0 0 1947 +471 21 0 | 0 0 0 0 0
AUG-24 16600 C 0 0 0 0 0 | 0 0 0 1856 +465 21 0 | 0 0 0 0 0
AUG-24 16700 C 0 0 0 0 0 | 0 0 0 1766 +459 21 0 | 1187 1024 0 0 0
AUG-24 16800 C 1320 1320 1314 1314 2 | 1600 1600 1600 1678 +452 21 2 | 1600 960 4 1 0
AUG-24 16900 C 0 0 0 0 0 | 0 0 0 1591 +444 21 0 | 0 0 0 0 0
AUG-24 17000 C 0 0 0 0 0 | 0 0 0 1505 +435 21 0 | 1315 1315 0 1 0
AUG-24 17100 C 0 0 0 0 0 | 0 0 0 1421 +426 21 0 | 789 789 0 1 0
AUG-24 17200 C 0 0 0 0 0 | 0 0 0 1340 +431 21 0 | 1099 768 0 2 0
AUG-24 17300 C 0 0 0 0 0 | 0 0 0 1260 +417 21 0 | 1015 566 0 1 0
AUG-24 17400 C 0 0 0 0 0 | 0 0 0 1182 +405 21 0 | 705 525 0 7 0
AUG-24 17500 C 0 0 0 0 0 | 0 0 0 1107 +392 21 12 | 766 473 12 43 -6
AUG-24 17600 C 0 0 0 0 0 | 0 0 0 1003 +349 19 1 | 1142 420 1 47 -1
AUG-24 17700 C 0 0 0 0 0 | 817 817 817 934 +335 19 1 | 1399 419 1 50 0
AUG-24 17800 C 647 647 647 647 1 | 754 754 754 868 +321 19 5 | 1561 362 6 24 -1
AUG-24 17900 C 540 540 540 540 1 | 706 706 706 833 +334 20 1 | 1263 323 2 29 0
AUG-24 18000 C 500 500 500 500 1 | 618 718 615 771 +318 20 8 | 1600 300 9 250 -4
AUG-24 18100 C 0 0 0 0 0 | 595 620 570 705 +293 20 5 | 620 270 5 14 0
AUG-24 18200 C 400 440 400 440 4 | 488 628 488 644 +270 20 35 | 1254 232 39 114 -8
AUG-24 18300 C 0 0 0 0 0 | 435 581 435 593 +254 20 292 | 805 201 292 278 +176
AUG-24 18400 C 0 0 0 0 0 | 425 534 425 544 +238 20 224 | 752 184 224 284 +46
AUG-24 18500 C 278 278 278 278 1 | 428 488 408 498 +221 20 223 | 813 170 224 534 +196
AUG-24 18600 C 0 0 0 0 0 | 389 443 388 456 +206 20 22 | 807 158 22 83 +12
AUG-24 18700 C 245 245 245 245 2 | 356 386 346 416 +190 20 41 | 633 133 43 145 +27
AUG-24 18800 C 202 222 202 222 3 | 268 370 268 377 +173 20 82 | 712 123 85 234 +11
AUG-24 18900 C 0 0 0 0 0 | 285 338 276 343 +159 20 10 | 554 110 10 127 -1
AUG-24 19000 C 166 204 165 197 16 | 220 311 220 312 +146 20 30 | 954 98 46 126 +25
AUG-24 19100 C 151 151 151 151 1 | 246 282 243 284 +135 20 12 | 810 89 13 77 +1
AUG-24 19200 C 0 0 0 0 0 | 198 252 198 260 +126 21 8 | 777 82 8 149 +1
AUG-24 19300 C 141 141 141 141 4 | 173 221 173 236 +115 21 7 | 736 75 11 130 -3
AUG-24 19400 C 0 0 0 0 0 | 170 200 158 214 +105 21 16 | 660 65 16 402 +13
AUG-24 19500 C 103 117 103 117 3 | 134 180 133 194 +96 21 69 | 938 52 72 149 +34
AUG-24 19600 C 103 103 100 103 4 | 134 165 133 175 +87 21 57 | 621 52 61 71 -24
AUG-24 19700 C 84 97 84 97 5 | 135 152 124 158 +79 21 64 | 307 45 69 125 +51
AUG-24 19800 C 71 80 70 80 10 | 108 133 107 143 +72 21 181 | 714 40 191 387 -51
AUG-24 19900 C 63 71 61 71 10 | 105 120 99 129 +65 21 26 | 752 34 36 99 +9
AUG-24 20000 C 62 62 62 62 2 | 78 110 78 117 +59 22 97 | 659 30 99 523 -26
AUG-24 20200 C 56 57 55 55 6 | 66 92 65 93 +46 22 28 | 478 28 34 178 +15
AUG-24 20400 C 37 44 35 44 3 | 50 72 50 75 +37 22 47 | 433 20 50 155 +15
AUG-24 20600 C 36 37 36 37 2 | 46 56 46 62 +31 22 77 | 502 17 79 269 -48
AUG-24 20800 C 24 24 24 24 1 | 39 43 38 50 +26 22 84 | 452 15 85 153 +58
AUG-24 21000 C 23 23 23 23 1 | 32 41 32 41 +21 23 89 | 358 10 90 155 +4
AUG-24 21200 C 0 0 0 0 0 | 25 31 25 33 +17 23 36 | 284 9 36 97 +25
AUG-24 21400 C 0 0 0 0 0 | 19 26 19 27 +14 23 8 | 265 9 8 72 +1
AUG-24 21600 C 0 0 0 0 0 | 18 22 18 21 +11 23 19 | 236 8 19 61 +9
AUG-24 21800 C 10 10 10 10 1 | 14 14 14 17 +9 24 1 | 240 6 2 74 +2
AUG-24 22000 C 10 10 10 10 7 | 12 15 12 13 +6 24 12 | 187 4 19 80 +2
AUG-24 22200 C 0 0 0 0 0 | 11 12 11 11 +5 24 6 | 144 5 6 72 +3
AUG-24 22400 C 0 0 0 0 0 | 10 10 10 9 +4 24 5 | 132 3 5 29 +5
AUG-24 22600 C 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 124 2 0 8 0
AUG-24 22800 C 0 0 0 0 0 | 0 0 0 5 +2 24 0 | 100 7 0 12 0
AUG-24 23000 C 0 0 0 0 0 | 0 0 0 4 +2 24 0 | 61 2 0 25 0
AUG-24 23200 C 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 71 3 0 4 0
AUG-24 23400 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 65 3 0 43 0
AUG-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 35 3 0 43 0
TOTAL CALL 91 | TOTAL CALL 1943 | TOTAL CALL 2034 6041 +568
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 4 4 4 4 18 | 4 4 4 1 0 27 63 | 6 4 81 99 +81
AUG-24 14000 P 0 0 0 0 0 | 5 5 5 1 0 26 32 | 14 5 32 118 +19
AUG-24 14100 P 0 0 0 0 0 | 6 6 6 1 0 25 2 | 70 6 2 71 -2
AUG-24 14200 P 0 0 0 0 0 | 6 6 6 1 0 25 5 | 63 6 5 69 0
AUG-24 14300 P 0 0 0 0 0 | 7 7 7 1 0 24 2 | 81 7 2 55 0
AUG-24 14400 P 0 0 0 0 0 | 7 7 7 1 0 23 5 | 47 7 5 527 +5
AUG-24 14500 P 0 0 0 0 0 | 8 8 8 1 0 23 14 | 105 8 14 189 +5
AUG-24 14600 P 0 0 0 0 0 | 9 9 9 1 0 22 21 | 28 9 21 63 +10
AUG-24 14700 P 0 0 0 0 0 | 9 9 9 1 -1 22 16 | 104 9 16 19 +4
AUG-24 14800 P 0 0 0 0 0 | 10 10 10 1 -2 21 10 | 97 10 10 60 +10
AUG-24 14900 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 134 19 0 81 0
AUG-24 15000 P 14 14 14 14 1 | 14 14 12 2 -4 21 14 | 118 12 15 58 0
AUG-24 15100 P 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 80 22 0 58 0
AUG-24 15200 P 0 0 0 0 0 | 13 13 13 4 -5 22 1 | 127 13 1 64 +1
AUG-24 15300 P 0 0 0 0 0 | 16 16 15 5 -6 22 4 | 184 15 4 57 +4
AUG-24 15400 P 23 23 23 23 1 | 18 18 16 7 -7 22 246 | 140 16 247 60 -145
AUG-24 15500 P 0 0 0 0 0 | 0 0 0 8 -8 22 0 | 173 25 0 104 0
AUG-24 15600 P 0 0 0 0 0 | 20 20 20 10 -10 22 1 | 140 20 1 125 -1
AUG-24 15700 P 27 27 27 27 4 | 21 21 21 12 -12 22 15 | 247 21 19 1304 -10
AUG-24 15800 P 35 35 30 30 4 | 30 30 24 16 -13 22 21 | 272 24 25 124 -9
AUG-24 15900 P 39 39 39 39 2 | 30 30 26 19 -16 22 45 | 303 26 47 125 +19
AUG-24 16000 P 45 45 45 45 1 | 35 35 29 23 -19 22 20 | 317 29 21 245 0
AUG-24 16100 P 52 52 43 45 12 | 40 41 31 27 -22 22 30 | 340 31 42 110 +32
AUG-24 16200 P 58 58 50 50 3 | 45 45 37 32 -26 21 220 | 371 37 223 195 -190
AUG-24 16300 P 60 60 60 60 2 | 47 49 43 38 -29 21 13 | 389 43 15 238 +1
AUG-24 16400 P 75 75 65 65 6 | 60 60 47 45 -31 21 44 | 422 47 50 155 -6
AUG-24 16500 P 78 79 76 79 8 | 68 68 53 53 -35 21 47 | 452 53 55 111 +37
AUG-24 16600 P 0 0 0 0 0 | 77 79 59 62 -41 21 248 | 487 59 248 56 -203
AUG-24 16700 P 95 98 95 96 5 | 85 86 68 71 -48 21 25 | 519 68 30 175 -13
AUG-24 16800 P 115 115 114 114 3 | 90 90 80 80 -57 21 121 | 557 80 124 282 +70
AUG-24 16900 P 152 152 130 130 2 | 113 113 92 93 -64 21 35 | 596 92 37 79 +7
AUG-24 17000 P 152 153 146 146 5 | 138 138 102 107 -72 21 93 | 640 102 98 209 +9
AUG-24 17100 P 196 196 196 196 1 | 155 155 118 123 -81 21 5 | 675 118 6 72 +1
AUG-24 17200 P 226 226 190 190 3 | 169 169 132 140 -91 20 36 | 720 132 39 66 +5
AUG-24 17300 P 218 218 218 218 1 | 212 212 157 160 -101 20 57 | 767 157 58 75 +40
AUG-24 17400 P 291 291 291 291 11 | 230 230 172 182 -111 20 48 | 841 172 59 175 +21
AUG-24 17500 P 283 283 283 283 1 | 238 238 203 205 -125 20 84 | 856 196 85 503 -14
AUG-24 17600 P 0 0 0 0 0 | 280 280 225 231 -139 20 39 | 908 215 39 184 +11
AUG-24 17700 P 0 0 0 0 0 | 287 292 255 260 -155 20 21 | 967 235 21 129 -3
AUG-24 17800 P 0 0 0 0 0 | 360 360 290 291 -171 20 14 | 1020 248 14 67 +3
AUG-24 17900 P 0 0 0 0 10 | 440 440 335 324 -190 20 12 | 1062 267 22 102 0
AUG-24 18000 P 481 505 481 500 3 | 410 417 363 363 -206 20 34 | 1131 301 37 144 +15
AUG-24 18100 P 0 0 0 0 0 | 471 471 471 404 -222 20 8 | 988 353 8 43 +1
AUG-24 18200 P 0 0 0 0 0 | 505 505 446 449 -237 20 14 | 1034 334 14 58 +5
AUG-24 18300 P 0 0 0 0 0 | 560 573 498 497 -259 20 19 | 1100 438 19 60 -4
AUG-24 18400 P 755 755 755 755 3 | 546 546 546 548 -276 20 10 | 1153 546 13 43 +8
AUG-24 18500 P 0 0 0 0 0 | 648 648 623 603 -295 20 3 | 1060 447 3 86 0
AUG-24 18600 P 0 0 0 0 0 | 724 724 724 660 -312 20 2 | 1082 478 2 11 +2
AUG-24 18700 P 0 0 0 0 0 | 0 0 0 716 -331 20 0 | 918 749 0 14 0
AUG-24 18800 P 0 0 0 0 0 | 0 0 0 798 -327 21 0 | 1225 520 0 30 0
AUG-24 18900 P 0 0 0 0 0 | 0 0 0 849 -355 20 0 | 881 860 0 2 0
AUG-24 19000 P 0 0 0 0 0 | 0 0 0 924 -362 21 0 | 1465 821 0 2 0
AUG-24 19100 P 0 0 0 0 0 | 0 0 0 995 -374 21 0 | 982 657 0 10 0
AUG-24 19200 P 0 0 0 0 0 | 0 0 0 1063 -383 21 0 | 1467 852 0 16 0
AUG-24 19300 P 0 0 0 0 0 | 0 0 0 1144 -396 21 0 | 1605 860 0 1 0
AUG-24 19400 P 0 0 0 0 0 | 0 0 0 1222 -405 21 0 | 1700 920 0 2 0
AUG-24 19500 P 0 0 0 0 0 | 0 0 0 1302 -414 21 0 | 1295 961 0 6 0
AUG-24 19600 P 0 0 0 0 0 | 0 0 0 1383 -422 21 0 | 1694 1041 0 2 0
AUG-24 19700 P 0 0 0 0 0 | 0 0 0 1466 -430 21 0 | 1396 1075 0 1 0
AUG-24 19800 P 0 0 0 0 0 | 0 0 0 1550 -438 21 0 | 0 0 0 0 0
AUG-24 19900 P 0 0 0 0 0 | 0 0 0 1636 -444 22 0 | 1684 1032 0 4 0
AUG-24 20000 P 0 0 0 0 0 | 0 0 0 1723 -451 22 0 | 0 0 0 0 0
AUG-24 20200 P 0 0 0 0 0 | 0 0 0 1901 -461 22 0 | 2338 2338 0 2 0
AUG-24 20400 P 0 0 0 0 0 | 0 0 0 2082 -471 22 0 | 0 0 0 0 0
AUG-24 20600 P 0 0 0 0 0 | 0 0 0 2267 -478 22 0 | 0 0 0 0 0
AUG-24 20800 P 0 0 0 0 0 | 0 0 0 2455 -484 22 0 | 0 0 0 0 0
AUG-24 21000 P 0 0 0 0 0 | 0 0 0 2645 -490 23 0 | 0 0 0 0 0
AUG-24 21200 P 0 0 0 0 0 | 0 0 0 2837 -494 23 0 | 2483 2483 0 1 0
AUG-24 21400 P 0 0 0 0 0 | 0 0 0 3031 -497 23 0 | 0 0 0 0 0
AUG-24 21600 P 0 0 0 0 0 | 0 0 0 3226 -499 23 0 | 0 0 0 0 0
AUG-24 21800 P 0 0 0 0 0 | 0 0 0 3421 -502 23 0 | 0 0 0 0 0
AUG-24 22000 P 0 0 0 0 0 | 0 0 0 3618 -504 24 0 | 0 0 0 0 0
AUG-24 22200 P 0 0 0 0 0 | 0 0 0 3816 -505 24 0 | 0 0 0 0 0
AUG-24 22400 P 0 0 0 0 0 | 0 0 0 4013 -507 24 0 | 0 0 0 0 0
AUG-24 22600 P 0 0 0 0 0 | 0 0 0 4212 -507 24 0 | 0 0 0 0 0
AUG-24 22800 P 0 0 0 0 0 | 0 0 0 4410 -508 24 0 | 0 0 0 0 0
AUG-24 23000 P 0 0 0 0 0 | 0 0 0 4609 -508 24 0 | 0 0 0 0 0
AUG-24 23200 P 0 0 0 0 0 | 0 0 0 4808 -509 24 0 | 0 0 0 0 0
AUG-24 23400 P 0 0 0 0 0 | 0 0 0 5008 -509 25 0 | 0 0 0 0 0
AUG-24 23600 P 0 0 0 0 0 | 0 0 0 5207 -509 25 0 | 0 0 0 0 0
TOTAL PUT 110 | TOTAL PUT 1819 | TOTAL PUT 1929 7196 -174
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 3963 13237 +394
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 8357 +510 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 8257 +510 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 8157 +510 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 8057 +510 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 7957 +510 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 7857 +510 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 7757 +510 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 7657 +510 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 7557 +510 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 7457 +510 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 7357 +510 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 7257 +510 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 7157 +510 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 7057 +510 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 6957 +510 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 6857 +510 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 6757 +510 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 6657 +510 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 6557 +510 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 6457 +510 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 6357 +510 0 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 6257 +510 0 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 6157 +510 0 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 6057 +510 0 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 5957 +510 0 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 5857 +510 0 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 5757 +510 0 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 5657 +510 0 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 5557 +510 0 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 5457 +509 0 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 5357 +509 0 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 5258 +510 25 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 5158 +510 24 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 5058 +510 24 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 4958 +509 23 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 4858 +509 23 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 4758 +509 22 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 4659 +509 23 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 4559 +508 23 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 4460 +509 23 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 4360 +508 23 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 4261 +508 23 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 4161 +507 22 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 4062 +506 22 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 3963 +506 22 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 3865 +506 23 0 | 1750 1730 0 1 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 3766 +505 22 0 | 1816 1598 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 3668 +504 22 0 | 1918 1700 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 3569 +502 22 0 | 2096 1613 0 3 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 3471 +501 22 0 | 2048 1115 0 5 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 3374 +500 22 0 | 3708 1252 0 20 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 3277 +499 22 0 | 1900 1840 0 5 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 3180 +497 22 0 | 2252 981 0 3 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 3083 +495 22 0 | 1655 1655 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 2988 +494 22 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 2892 +491 22 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 2797 +488 22 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 2703 +486 22 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 2610 +483 22 0 | 3790 1162 0 1 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 2517 +479 21 0 | 0 0 0 0 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 2425 +476 21 0 | 2660 850 0 18 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 2334 +471 21 0 | 0 0 0 0 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 2244 +467 21 0 | 2140 594 0 105 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 2155 +462 21 0 | 1805 1140 0 1 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 2067 +457 21 0 | 1646 886 0 15 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 1981 +452 21 0 | 1440 750 0 113 0
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 1895 +445 21 0 | 893 628 0 22 0
SEP-24 16700 C 0 0 0 0 0 | 0 0 0 1811 +439 21 0 | 1297 610 0 21 0
SEP-24 16800 C 0 0 0 0 0 | 0 0 0 1728 +432 21 0 | 1245 613 0 12 0
SEP-24 16900 C 0 0 0 0 0 | 0 0 0 1647 +425 21 0 | 900 621 0 15 0
SEP-24 17000 C 1220 1220 1213 1213 2 | 1517 1517 1515 1568 +417 21 2 | 2433 430 4 140 +1
SEP-24 17100 C 0 0 0 0 0 | 0 0 0 1490 +409 21 0 | 1364 659 0 2 0
SEP-24 17200 C 0 0 0 0 0 | 0 0 0 1414 +412 21 0 | 1646 480 0 10 0
SEP-24 17300 C 0 0 0 0 0 | 0 0 0 1340 +400 21 0 | 1538 498 0 84 0
SEP-24 17400 C 0 0 0 0 0 | 0 0 0 1267 +389 20 0 | 1950 405 0 318 0
SEP-24 17500 C 0 0 0 0 0 | 0 0 0 1197 +377 20 0 | 1554 290 0 52 0
SEP-24 17600 C 0 0 0 0 0 | 953 953 953 1128 +363 20 1 | 1796 475 1 70 0
SEP-24 17700 C 0 0 0 0 0 | 0 0 0 1062 +354 20 0 | 1554 456 0 112 0
SEP-24 17800 C 0 0 0 0 0 | 0 0 0 998 +340 20 1 | 1945 425 1 740 0
SEP-24 17900 C 0 0 0 0 0 | 0 0 0 920 +311 20 0 | 1528 303 0 317 0
SEP-24 18000 C 0 0 0 0 0 | 0 0 0 865 +300 20 0 | 1800 240 0 196 0
SEP-24 18100 C 0 0 0 0 0 | 711 711 711 809 +286 20 4 | 1513 400 4 27 +1
SEP-24 18200 C 0 0 0 0 0 | 654 662 644 755 +271 20 19 | 1729 333 19 26 -11
SEP-24 18300 C 0 0 0 0 0 | 606 677 605 706 +260 20 42 | 1082 235 42 144 -37
SEP-24 18400 C 0 0 0 0 0 | 603 634 603 658 +246 20 7 | 1435 240 7 215 +6
SEP-24 18500 C 0 0 0 0 0 | 591 593 587 613 +233 20 5 | 1500 182 5 142 0
SEP-24 18600 C 0 0 0 0 0 | 430 504 430 570 +220 20 2 | 1140 261 2 37 +1
SEP-24 18700 C 0 0 0 0 0 | 430 430 430 531 +208 20 1 | 915 164 1 37 +1
SEP-24 18800 C 0 0 0 0 0 | 443 486 443 492 +195 20 6 | 1280 153 6 295 +6
SEP-24 18900 C 0 0 0 0 0 | 326 326 326 458 +184 20 1 | 978 200 1 72 -1
SEP-24 19000 C 270 295 270 295 4 | 330 421 330 421 +168 20 17 | 1200 100 21 534 +10
SEP-24 19100 C 0 0 0 0 0 | 0 0 0 394 +163 20 0 | 932 128 0 87 0
SEP-24 19200 C 0 0 0 0 0 | 299 315 299 365 +152 20 10 | 890 125 10 44 -8
SEP-24 19300 C 0 0 0 0 0 | 274 331 274 336 +141 20 6 | 856 125 6 41 -1
SEP-24 19400 C 0 0 0 0 0 | 258 313 258 311 +132 20 29 | 952 114 29 1166 +8
SEP-24 19500 C 188 188 188 188 1 | 198 279 198 288 +123 20 5 | 766 99 6 72 +3
SEP-24 19600 C 0 0 0 0 0 | 182 254 182 266 +115 20 7 | 908 94 7 119 -4
SEP-24 19700 C 0 0 0 0 0 | 200 228 200 245 +106 20 11 | 689 91 11 74 +9
SEP-24 19800 C 0 0 0 0 0 | 176 221 176 226 +99 20 8 | 824 84 8 317 +3
SEP-24 19900 C 0 0 0 0 0 | 200 204 200 209 +93 21 11 | 702 112 11 22 -8
SEP-24 20000 C 122 128 122 126 5 | 133 190 133 192 +86 21 24 | 778 69 29 1301 +13
SEP-24 20200 C 0 0 0 0 0 | 137 154 137 163 +73 21 5 | 686 55 5 80 +4
SEP-24 20400 C 104 104 104 104 4 | 102 137 102 138 +63 21 28 | 644 47 32 178 +2
SEP-24 20600 C 61 61 61 61 2 | 96 113 96 118 +55 21 29 | 493 41 31 259 +2
SEP-24 20800 C 0 0 0 0 0 | 94 94 94 99 +45 21 10 | 456 33 10 53 0
SEP-24 21000 C 0 0 0 0 0 | 73 84 66 84 +39 21 13 | 531 26 13 292 -8
SEP-24 21200 C 0 0 0 0 0 | 55 70 55 71 +33 22 23 | 439 24 23 68 +3
SEP-24 21400 C 29 29 29 29 4 | 47 53 47 60 +28 22 14 | 359 15 18 82 0
SEP-24 21600 C 0 0 0 0 0 | 42 48 42 52 +26 22 56 | 305 23 56 123 +32
SEP-24 21800 C 0 0 0 0 0 | 38 41 37 43 +21 22 35 | 300 20 35 132 +14
SEP-24 22000 C 0 0 0 0 0 | 27 36 27 36 +18 22 16 | 237 13 16 660 +1
SEP-24 22200 C 0 0 0 0 0 | 32 32 32 31 +16 23 1 | 269 14 1 21 +1
SEP-24 22400 C 18 18 18 18 2 | 21 24 21 26 +14 23 6 | 244 12 8 128 +6
SEP-24 22600 C 0 0 0 0 0 | 20 20 20 21 +11 23 2 | 226 14 2 67 +2
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 17 +8 23 0 | 164 9 0 26 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 15 +8 23 0 | 130 8 0 29 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 12 +6 23 0 | 127 9 0 27 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 10 +5 23 0 | 55 8 0 17 0
SEP-24 23600 C 7 7 7 7 1 | 0 0 0 9 +5 24 0 | 92 5 1 103 +1
TOTAL CALL 25 | TOTAL CALL 457 | TOTAL CALL 482 9533 +52
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 43 0 | 23 3 0 137 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 5 3 0 40 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 5 5 0 17 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 6 5 0 31 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 5 4 0 25 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 6 4 0 6 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 6 5 0 12 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 7 0 8 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 21 7 0 8 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 19 8 0 44 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 22 20 0 2 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 3 3 0 13 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 38 3 0 268 0
SEP-24 11500 P 0 0 0 0 0 | 3 3 3 1 0 34 4 | 45 3 4 20 -4
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 58 4 0 23 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 4 3 0 2 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 44 3 0 51 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 5 5 0 1 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 202 5 0 79 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 117 117 0 1 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 84 16 0 14 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 109 18 0 4 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 200 62 0 5 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 130 16 0 51 0
SEP-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 222 12 0 25 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 358 34 0 3 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 406 20 0 21 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 244 46 0 8 0
SEP-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 370 16 0 37 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 120 12 0 21 0
SEP-24 13200 P 0 0 0 0 0 | 8 8 8 1 0 24 5 | 419 8 5 35 +5
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 539 13 0 1100 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 299 25 0 36 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 542 13 0 62 0
SEP-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 296 14 0 23 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 616 22 0 10 0
SEP-24 13800 P 0 0 0 0 0 | 12 12 12 1 -2 21 1 | 411 12 1 16 +1
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 193 31 0 4 0
SEP-24 14000 P 0 0 0 0 0 | 15 15 15 2 -3 22 2 | 710 15 2 34 +2
SEP-24 14100 P 0 0 0 0 0 | 16 16 16 3 -3 22 1 | 464 9 1 50 +1
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 545 16 0 30 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 922 33 0 107 0
SEP-24 14400 P 0 0 0 0 0 | 19 19 19 6 -4 22 50 | 980 19 50 759 +50
SEP-24 14500 P 0 0 0 0 0 | 0 0 0 8 -4 23 0 | 900 33 0 152 0
SEP-24 14600 P 0 0 0 0 0 | 18 18 18 9 -5 22 1 | 1058 18 1 34 0
SEP-24 14700 P 0 0 0 0 0 | 0 0 0 11 -6 22 0 | 1068 28 0 27 0
SEP-24 14800 P 0 0 0 0 0 | 0 0 0 12 -8 22 0 | 510 36 0 86 0
SEP-24 14900 P 0 0 0 0 0 | 28 28 28 14 -9 22 1 | 584 28 1 29 -1
SEP-24 15000 P 0 0 0 0 0 | 31 31 29 17 -10 22 3 | 1040 29 3 699 -1
SEP-24 15100 P 0 0 0 0 0 | 33 33 30 20 -12 22 7 | 457 30 7 59 +3
SEP-24 15200 P 0 0 0 0 0 | 0 0 0 23 -14 22 0 | 1122 49 0 98 0
SEP-24 15300 P 0 0 0 0 0 | 43 43 40 26 -16 22 2 | 1355 40 2 146 0
SEP-24 15400 P 0 0 0 0 0 | 40 40 40 31 -18 22 1 | 725 40 1 636 0
SEP-24 15500 P 66 66 56 56 3 | 48 49 42 36 -20 22 11 | 1500 42 14 50 0
SEP-24 15600 P 0 0 0 0 0 | 52 53 49 42 -22 22 41 | 780 49 41 159 +1
SEP-24 15700 P 0 0 0 0 0 | 58 58 52 48 -24 22 11 | 778 52 11 37 0
SEP-24 15800 P 83 83 80 80 25 | 66 66 58 54 -28 22 3 | 1070 58 28 95 -19
SEP-24 15900 P 0 0 0 0 0 | 64 64 64 62 -29 22 2 | 806 64 2 304 +2
SEP-24 16000 P 94 94 89 90 7 | 77 78 71 70 -32 22 11 | 1884 71 18 320 -12
SEP-24 16100 P 0 0 0 0 0 | 0 0 0 79 -34 21 0 | 1000 107 0 74 0
SEP-24 16200 P 110 110 110 110 2 | 94 96 84 87 -39 21 47 | 1284 84 49 358 +11
SEP-24 16300 P 0 0 0 0 0 | 104 105 93 97 -44 21 9 | 1004 93 9 64 -2
SEP-24 16400 P 0 0 0 0 0 | 115 115 106 107 -51 21 11 | 1129 106 11 82 -2
SEP-24 16500 P 0 0 0 0 0 | 0 0 0 120 -57 21 0 | 1215 163 0 80 0
SEP-24 16600 P 0 0 0 0 0 | 155 155 132 134 -62 21 18 | 1325 132 18 268 +6
SEP-24 16700 P 0 0 0 0 0 | 172 172 143 149 -69 21 22 | 1500 143 22 47 +10
SEP-24 16800 P 0 0 0 0 0 | 187 187 161 166 -76 21 11 | 1890 161 11 141 +10
SEP-24 16900 P 0 0 0 0 0 | 207 207 184 185 -82 21 18 | 1238 184 18 233 +7
SEP-24 17000 P 269 269 265 267 16 | 240 240 197 205 -90 20 9 | 1985 197 25 580 -15
SEP-24 17100 P 0 0 0 0 0 | 250 250 221 226 -98 20 16 | 1369 221 16 14 -4
SEP-24 17200 P 0 0 0 0 0 | 278 278 256 249 -106 20 6 | 1715 256 6 74 -6
SEP-24 17300 P 0 0 0 0 0 | 295 295 270 274 -116 20 2 | 589 270 2 57 +1
SEP-24 17400 P 0 0 0 0 0 | 320 326 304 301 -128 20 3 | 1600 278 3 674 +2
SEP-24 17500 P 0 0 0 0 0 | 0 0 0 330 -140 20 0 | 1949 419 0 57 -2
SEP-24 17600 P 0 0 0 0 0 | 0 0 0 360 -154 20 0 | 700 307 0 697 0
SEP-24 17700 P 528 528 528 528 1 | 0 0 0 393 -168 20 0 | 2146 364 1 57 -1
SEP-24 17800 P 0 0 0 0 0 | 0 0 0 428 -182 20 1 | 2223 441 1 427 0
SEP-24 17900 P 0 0 0 0 0 | 490 490 490 468 -195 20 12 | 1900 384 12 399 +12
SEP-24 18000 P 0 0 0 0 0 | 562 562 507 509 -208 20 86 | 2130 435 86 402 +79
SEP-24 18100 P 0 0 0 0 0 | 665 665 570 555 -221 20 51 | 1050 570 51 54 +31
SEP-24 18200 P 0 0 0 0 0 | 669 669 669 602 -231 20 3 | 1850 467 3 22 -3
SEP-24 18300 P 0 0 0 0 0 | 0 0 0 650 -252 20 0 | 3228 632 0 126 0
SEP-24 18400 P 0 0 0 0 0 | 706 706 706 704 -263 20 1 | 1135 645 1 331 0
SEP-24 18500 P 0 0 0 0 0 | 0 0 0 758 -284 20 0 | 1576 565 0 19 0
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 818 -294 20 0 | 2473 715 0 10 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 869 -315 20 0 | 1360 646 0 15 0
SEP-24 18800 P 0 0 0 0 0 | 988 988 988 935 -324 20 1 | 3530 735 1 171 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 1000 -335 20 0 | 1396 786 0 8 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 1074 -338 20 0 | 2087 741 0 233 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 1143 -349 20 0 | 785 785 0 4 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 1214 -358 20 0 | 1700 1238 0 5 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 1287 -367 20 0 | 924 924 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 1361 -377 20 0 | 0 0 0 0 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 1437 -386 20 0 | 1788 1512 0 2 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 1515 -394 21 0 | 1991 1125 0 3 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 1595 -401 21 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 1675 -409 21 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 1757 -416 21 0 | 1700 1700 0 5 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 1840 -422 21 0 | 2188 1468 0 5 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 2011 -433 21 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 2185 -444 21 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 2363 -454 21 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 2544 -462 21 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 2728 -469 22 0 | 4645 3471 0 34 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 2915 -475 22 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 3103 -481 22 0 | 4490 3670 0 2 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 3293 -486 22 0 | 3743 3743 0 1 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 3485 -489 22 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 3678 -493 22 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 3873 -495 22 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 4068 -497 23 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 4264 -499 23 0 | 6302 3315 0 9 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 4460 -502 23 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 4658 -502 23 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 4855 -504 23 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 5053 -505 23 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 5252 -505 24 0 | 5960 5938 0 6 0
TOTAL PUT 54 | TOTAL PUT 484 | TOTAL PUT 538 12039 +162
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 1020 21572 +214
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 6427 +511 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 6327 +511 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 6227 +511 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 6127 +510 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 6028 +511 24 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 5928 +511 24 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 5828 +511 23 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 5728 +511 23 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 5628 +510 22 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 5528 +510 22 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 5429 +511 23 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 5329 +510 22 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 5229 +510 22 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 5130 +510 22 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 5030 +509 22 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 4931 +510 22 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 4832 +510 22 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 4732 +508 22 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 4633 +508 22 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 4534 +508 22 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 4436 +508 22 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 4337 +507 22 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 4238 +506 22 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 4140 +505 22 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 4042 +504 22 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 3945 +504 22 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 3847 +502 21 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 3750 +501 21 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 3653 +500 21 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 3557 +499 21 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 3461 +497 21 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 3366 +495 21 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 3271 +493 21 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 3176 +490 21 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 3082 +488 21 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 2989 +485 21 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 2897 +483 21 0 | 0 0 0 0 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 2805 +479 21 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 2714 +476 21 0 | 2200 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 2624 +472 21 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 2535 +469 21 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 2446 +464 21 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 2359 +459 21 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 2273 +454 20 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 2188 +449 20 0 | 0 0 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 2104 +443 20 0 | 0 0 0 0 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 2021 +437 20 0 | 0 0 0 0 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 1940 +431 20 0 | 0 0 0 0 0
OCT-24 16800 C 1398 1500 1398 1500 24 | 0 0 0 1860 +425 20 0 | 1500 1140 24 16 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 1781 +417 20 0 | 0 0 0 0 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 1704 +410 20 0 | 1120 1037 0 8 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 1629 +403 20 0 | 0 0 0 0 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 1555 +395 20 0 | 0 0 0 0 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 1483 +387 20 0 | 0 0 0 0 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 1412 +387 20 0 | 0 0 0 0 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 1343 +375 20 0 | 0 0 0 0 0
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 1276 +364 20 0 | 0 0 0 0 0
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 1211 +361 20 0 | 0 0 0 0 0
OCT-24 17800 C 853 853 853 853 1 | 0 0 0 1147 +350 20 0 | 853 853 1 1 +1
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 1066 +317 19 0 | 0 0 0 0 0
OCT-24 18000 C 0 0 0 0 0 | 0 0 0 1016 +315 19 0 | 0 0 0 0 0
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 959 +302 19 0 | 505 505 0 1 0
OCT-24 18200 C 0 0 0 0 0 | 805 805 805 898 +284 19 10 | 805 616 10 20 +10
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 849 +273 19 0 | 590 495 0 7 0
OCT-24 18400 C 0 0 0 0 0 | 0 0 0 801 +262 19 0 | 558 390 0 20 0
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 753 +251 19 0 | 403 403 0 101 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 709 +239 19 0 | 0 0 0 0 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 667 +229 19 0 | 430 413 0 26 0
OCT-24 18800 C 0 0 0 0 0 | 0 0 0 625 +217 19 0 | 0 0 0 0 0
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 587 +206 19 0 | 348 347 0 10 0
OCT-24 19000 C 0 0 0 0 0 | 0 0 0 552 +197 19 0 | 320 314 0 1 0
OCT-24 19100 C 0 0 0 0 0 | 430 430 430 517 +186 19 1 | 430 314 1 10 0
OCT-24 19200 C 0 0 0 0 0 | 400 400 400 485 +177 19 1 | 400 260 1 12 0
OCT-24 19300 C 0 0 0 0 0 | 435 435 435 455 +169 19 2 | 435 205 2 3 0
OCT-24 19400 C 0 0 0 0 0 | 0 0 0 425 +157 19 0 | 197 197 0 1 0
OCT-24 19500 C 0 0 0 0 0 | 0 0 0 400 +151 19 0 | 240 220 0 4 0
OCT-24 19600 C 0 0 0 0 0 | 0 0 0 373 +141 19 0 | 191 191 0 1 0
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 348 +133 20 0 | 248 170 0 8 0
OCT-24 19800 C 0 0 0 0 0 | 0 0 0 327 +128 20 0 | 209 189 0 17 0
OCT-24 19900 C 0 0 0 0 0 | 245 245 245 305 +121 20 1 | 245 245 1 1 +1
OCT-24 20000 C 0 0 0 0 0 | 241 260 241 284 +114 20 4 | 260 131 4 6 +2
OCT-24 20200 C 0 0 0 0 0 | 0 0 0 247 +102 20 0 | 113 104 0 3 0
OCT-24 20400 C 0 0 0 0 0 | 0 0 0 216 +93 20 0 | 138 86 0 10 0
OCT-24 20600 C 115 126 115 126 2 | 130 166 130 189 +84 20 4 | 166 76 6 55 +5
OCT-24 20800 C 0 0 0 0 0 | 0 0 0 164 +75 20 0 | 120 66 0 28 0
OCT-24 21000 C 0 0 0 0 0 | 110 112 110 139 +64 20 5 | 112 59 5 39 +5
OCT-24 21200 C 0 0 0 0 0 | 106 111 106 120 +57 20 2 | 111 62 2 23 +2
OCT-24 21400 C 0 0 0 0 0 | 96 96 96 103 +50 20 3 | 96 54 3 15 +3
OCT-24 21600 C 0 0 0 0 0 | 75 83 75 88 +43 20 3 | 83 52 3 9 +1
OCT-24 21800 C 50 50 49 49 13 | 62 76 62 75 +37 21 11 | 76 30 24 54 -8
TOTAL CALL 40 | TOTAL CALL 47 | TOTAL CALL 87 511 +22
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 26 0 | 0 0 0 0 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 0 0 0 0 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 4 -2 22 0 | 0 0 0 0 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 5 -3 22 0 | 0 0 0 0 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 6 -3 22 0 | 0 0 0 0 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 7 -3 22 0 | 0 0 0 0 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 9 -3 22 0 | 50 35 0 5 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 10 -4 22 0 | 0 0 0 0 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 11 -5 22 0 | 40 40 0 1 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 13 -6 22 0 | 0 0 0 0 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 15 -7 22 0 | 0 0 0 0 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 18 -7 22 0 | 60 51 0 2 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 20 -9 21 0 | 60 58 0 3 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 23 -10 21 0 | 63 63 0 2 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 26 -11 21 0 | 0 0 0 0 0
OCT-24 14900 P 0 0 0 0 0 | 47 47 47 30 -12 21 1 | 75 47 1 3 +1
OCT-24 15000 P 0 0 0 0 0 | 55 55 55 34 -14 21 1 | 98 55 1 13 +1
OCT-24 15100 P 0 0 0 0 0 | 50 50 50 39 -16 21 2 | 85 50 2 4 +2
OCT-24 15200 P 0 0 0 0 0 | 60 60 56 44 -18 21 4 | 95 56 4 4 0
OCT-24 15300 P 0 0 0 0 0 | 66 66 62 49 -21 21 3 | 113 62 3 2 +1
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 55 -23 21 0 | 0 0 0 0 0
OCT-24 15500 P 0 0 0 0 0 | 75 76 70 62 -26 21 4 | 110 70 4 10 +4
OCT-24 15600 P 0 0 0 0 0 | 77 77 77 70 -31 21 2 | 113 77 2 5 +2
OCT-24 15700 P 0 0 0 0 0 | 91 91 86 78 -35 21 3 | 172 86 3 4 -1
OCT-24 15800 P 0 0 0 0 0 | 104 104 93 87 -39 21 4 | 154 93 4 3 +2
OCT-24 15900 P 0 0 0 0 0 | 109 111 100 100 -39 21 9 | 175 100 9 10 +9
OCT-24 16000 P 0 0 0 0 0 | 121 121 111 111 -40 21 6 | 232 111 6 49 +6
OCT-24 16100 P 0 0 0 0 0 | 123 124 120 119 -47 21 4 | 208 120 4 19 0
OCT-24 16200 P 0 0 0 0 0 | 143 145 130 132 -50 21 5 | 228 130 5 18 0
OCT-24 16300 P 0 0 0 0 0 | 155 155 155 146 -53 20 1 | 250 155 1 47 0
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 159 -60 20 0 | 238 225 0 20 0
OCT-24 16500 P 0 0 0 0 0 | 185 185 173 174 -65 20 3 | 359 173 3 26 0
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 189 -72 20 0 | 297 268 0 14 0
OCT-24 16700 P 0 0 0 0 0 | 0 0 0 206 -79 20 0 | 323 321 0 20 0
OCT-24 16800 P 0 0 0 0 0 | 0 0 0 226 -86 20 0 | 442 442 0 5 0
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 247 -94 20 0 | 478 378 0 5 0
OCT-24 17000 P 0 0 0 0 0 | 0 0 0 269 -101 20 0 | 408 408 0 102 0
OCT-24 17100 P 0 0 0 0 0 | 0 0 0 293 -109 20 0 | 0 0 0 0 0
OCT-24 17200 P 0 0 0 0 0 | 0 0 0 318 -119 20 0 | 0 0 0 0 0
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 345 -131 20 0 | 630 630 0 2 0
OCT-24 17400 P 0 0 0 0 0 | 0 0 0 376 -138 20 0 | 0 0 0 0 0
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 408 -148 19 0 | 0 0 0 0 0
OCT-24 17600 P 0 0 0 0 0 | 0 0 0 441 -157 19 0 | 0 0 0 0 0
OCT-24 17700 P 0 0 0 0 0 | 0 0 0 476 -170 19 0 | 0 0 0 0 0
OCT-24 17800 P 0 0 0 0 0 | 545 545 545 514 -181 19 10 | 850 545 10 11 +10
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 553 -192 19 0 | 0 0 0 0 0
OCT-24 18000 P 0 0 0 0 0 | 0 0 0 597 -201 19 0 | 0 0 0 0 0
OCT-24 18100 P 0 0 0 0 0 | 720 720 691 642 -216 19 15 | 720 691 15 5 +5
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 687 -230 19 0 | 0 0 0 0 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 735 -239 19 0 | 0 0 0 0 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 786 -251 19 0 | 1308 1308 0 12 0
OCT-24 18500 P 0 0 0 0 0 | 0 0 0 841 -255 19 0 | 0 0 0 0 0
OCT-24 18600 P 0 0 0 0 0 | 0 0 0 892 -270 19 0 | 0 0 0 0 0
OCT-24 18700 P 0 0 0 0 0 | 0 0 0 950 -281 19 0 | 0 0 0 0 0
OCT-24 18800 P 0 0 0 0 0 | 0 0 0 1010 -290 19 0 | 1500 1500 0 1 0
OCT-24 18900 P 0 0 0 0 0 | 0 0 0 1071 -301 19 0 | 0 0 0 0 0
OCT-24 19000 P 0 0 0 0 0 | 0 0 0 1134 -311 19 0 | 1765 1765 0 2 0
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 1200 -320 19 0 | 0 0 0 0 0
OCT-24 19200 P 0 0 0 0 0 | 0 0 0 1267 -330 19 0 | 0 0 0 0 0
OCT-24 19300 P 0 0 0 0 0 | 0 0 0 1336 -338 20 0 | 0 0 0 0 0
OCT-24 19400 P 0 0 0 0 0 | 0 0 0 1407 -346 20 0 | 0 0 0 0 0
OCT-24 19500 P 0 0 0 0 0 | 0 0 0 1479 -355 20 0 | 0 0 0 0 0
OCT-24 19600 P 0 0 0 0 0 | 0 0 0 1553 -363 20 0 | 0 0 0 0 0
OCT-24 19700 P 0 0 0 0 0 | 0 0 0 1628 -370 20 0 | 0 0 0 0 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 1704 -379 20 0 | 0 0 0 0 0
OCT-24 19900 P 0 0 0 0 0 | 0 0 0 1782 -386 20 0 | 0 0 0 0 0
OCT-24 20000 P 0 0 0 0 0 | 0 0 0 1861 -393 20 0 | 0 0 0 0 0
OCT-24 20200 P 0 0 0 0 0 | 0 0 0 2023 -406 20 0 | 0 0 0 0 0
OCT-24 20400 P 0 0 0 0 0 | 0 0 0 2190 -417 20 0 | 0 0 0 0 0
OCT-24 20600 P 0 0 0 0 0 | 0 0 0 2360 -429 20 0 | 0 0 0 0 0
OCT-24 20800 P 0 0 0 0 0 | 0 0 0 2535 -438 20 0 | 0 0 0 0 0
OCT-24 21000 P 0 0 0 0 0 | 0 0 0 2712 -447 20 0 | 0 0 0 0 0
OCT-24 21200 P 0 0 0 0 0 | 0 0 0 2893 -454 20 0 | 0 0 0 0 0
OCT-24 21400 P 0 0 0 0 0 | 0 0 0 3076 -461 20 0 | 0 0 0 0 0
OCT-24 21600 P 0 0 0 0 0 | 0 0 0 3261 -468 20 0 | 0 0 0 0 0
OCT-24 21800 P 0 0 0 0 0 | 0 0 0 3448 -474 21 0 | 4327 4327 0 1 0
TOTAL PUT 0 | TOTAL PUT 77 | TOTAL PUT 77 430 +42
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 164 941 +64
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 8511 +516 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 8411 +516 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 8311 +516 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 8211 +516 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 8111 +516 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 8011 +516 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 7911 +516 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 7811 +515 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 7712 +516 26 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 7612 +516 25 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 7512 +516 25 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 7412 +516 25 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 7312 +516 24 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 7212 +515 24 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 7112 +515 23 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 7013 +516 24 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 6913 +516 24 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 6714 +516 24 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 6514 +515 23 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 6415 +515 24 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 6315 +514 23 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 6216 +514 23 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 6117 +514 24 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 6018 +514 24 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 5919 +514 23 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 5820 +514 23 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 5721 +513 23 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 5622 +512 23 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 5524 +512 23 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 5425 +511 23 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 5327 +511 23 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 5229 +510 23 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 5131 +510 23 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 5033 +508 23 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 4936 +508 23 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 4839 +507 23 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 4742 +506 23 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 4646 +506 23 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 4549 +504 22 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 4453 +502 22 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 4358 +501 22 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 4263 +500 22 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 4168 +498 22 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 4074 +497 22 0 | 3950 3450 0 5 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 3980 +495 22 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 3887 +493 22 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 3794 +490 22 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 3702 +488 22 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 3610 +486 22 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 3519 +483 22 0 | 4014 1428 0 4 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 3429 +481 22 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 3339 +477 22 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 3250 +474 22 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 3162 +471 22 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 3075 +468 22 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 2988 +464 21 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 2902 +460 21 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 2817 +456 21 0 | 0 0 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 2734 +452 21 0 | 3220 1080 0 228 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 2651 +448 21 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 2569 +443 21 0 | 2095 1006 0 156 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 2488 +438 21 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 2408 +433 21 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 2329 +427 21 0 | 2830 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 2252 +423 21 0 | 1177 994 0 52 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 2175 +416 21 0 | 2300 900 0 40 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 2100 +411 21 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 2026 +405 21 0 | 863 820 0 2 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 1953 +398 21 0 | 2920 673 0 21 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 1882 +392 21 0 | 1565 765 0 4 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 1812 +386 21 0 | 2218 528 0 91 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 1743 +379 21 0 | 2146 694 0 21 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 1675 +390 20 0 | 2082 704 0 22 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 1609 +382 20 0 | 2012 647 0 544 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 1545 +365 20 0 | 1919 630 0 40 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 1464 +338 20 0 | 1868 612 0 10 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 1420 +345 20 0 | 1786 414 0 23 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 1336 +312 20 0 | 1742 552 0 3 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 1288 +310 20 0 | 1944 373 0 858 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 1232 +301 20 0 | 1840 346 0 8 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 1176 +289 20 0 | 3022 486 0 105 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 1130 +287 20 0 | 2050 463 0 9 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 1074 +272 20 0 | 1262 437 0 136 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 1028 +266 20 0 | 1900 358 0 345 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 984 +260 20 0 | 1530 495 0 44 0
DEC-24 18700 C 0 0 0 0 0 | 898 898 898 935 +253 20 1 | 1281 267 1 46 +1
DEC-24 18800 C 0 0 0 0 0 | 881 881 860 892 +239 20 100 | 1244 398 100 507 +97
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 853 +233 20 0 | 937 454 0 88 0
DEC-24 19000 C 0 0 0 0 0 | 775 775 775 813 +224 20 1 | 1600 233 1 741 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 771 +214 20 0 | 935 330 0 2 0
DEC-24 19200 C 0 0 0 0 0 | 694 694 694 738 +209 20 2 | 694 450 2 509 +2
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 699 +202 20 0 | 1354 210 0 115 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 662 +185 20 0 | 1214 244 0 49 0
DEC-24 19500 C 0 0 0 0 0 | 572 598 572 631 +184 20 2 | 1345 318 2 458 -1
DEC-24 19600 C 440 440 440 440 4 | 571 583 571 600 +178 20 2 | 1286 273 6 145 +5
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 568 +166 20 0 | 1295 177 0 30 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 542 +162 20 0 | 2060 310 0 75 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 520 +160 20 0 | 1006 200 0 175 0
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 492 +150 20 0 | 3260 166 0 699 0
DEC-24 20200 C 0 0 0 0 0 | 403 410 403 446 +146 20 21 | 894 139 21 242 +20
DEC-24 20400 C 0 0 0 0 0 | 386 386 386 403 +135 20 7 | 3050 180 7 139 -4
DEC-24 20600 C 0 0 0 0 0 | 321 347 321 360 +120 20 9 | 747 197 9 495 0
DEC-24 20800 C 0 0 0 0 0 | 278 278 278 322 +108 20 1 | 695 111 1 270 0
DEC-24 21000 C 0 0 0 0 0 | 220 221 220 289 +98 20 10 | 665 142 10 268 +6
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 260 +89 20 0 | 2775 130 0 310 0
DEC-24 21400 C 0 0 0 0 0 | 0 0 0 233 +81 20 0 | 332 115 0 169 0
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 209 +74 21 0 | 2583 82 0 31 0
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 188 +68 21 0 | 425 96 0 39 0
DEC-24 22000 C 0 0 0 0 0 | 163 163 163 168 +61 21 5 | 2329 64 5 162 0
DEC-24 22200 C 0 0 0 0 0 | 0 0 0 151 +55 21 0 | 123 80 0 27 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 135 +50 21 0 | 2164 69 0 15 0
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 121 +45 21 0 | 93 55 0 40 0
DEC-24 22800 C 0 0 0 0 0 | 103 108 103 106 +39 21 8 | 2073 50 8 78 +8
DEC-24 23000 C 0 0 0 0 0 | 0 0 0 98 +39 21 0 | 270 63 0 26 0
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 87 +35 21 0 | 1922 42 0 59 0
DEC-24 23400 C 0 0 0 0 0 | 68 68 68 78 +32 21 1 | 68 52 1 2 0
DEC-24 23600 C 0 0 0 0 0 | 63 63 63 70 +29 21 9 | 1726 31 9 144 +1
DEC-24 24000 C 0 0 0 0 0 | 48 49 48 55 +23 22 11 | 123 33 11 55 +7
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 44 +19 22 0 | 150 20 0 86 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 34 +16 22 0 | 85 19 0 16 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 26 +12 22 0 | 1124 18 0 26 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 21 +10 22 0 | 57 20 0 5 0
DEC-24 26000 C 23 23 23 23 7 | 20 20 20 16 +7 22 2 | 64 15 9 207 +9
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 13 +6 22 0 | 70 24 0 65 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 10 +5 22 0 | 1500 41 0 8 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 8 +4 22 0 | 49 16 0 13 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 6 +3 22 0 | 49 23 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 5 +3 23 0 | 31 12 0 2 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 16 16 0 45 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 530 10 0 82 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 12 11 0 2 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 10 10 0 15 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 5 5 0 1 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 5 5 0 1 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 8 7 0 2 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 7 7 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 278 5 0 41 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 246 246 0 1 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 233 170 0 14 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
TOTAL CALL 11 | TOTAL CALL 192 | TOTAL CALL 203 10552 +151
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 29 0 | 103 14 0 15 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 13 13 0 1 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 60 52 0 2 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 110 21 0 5 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 71 51 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 79 21 0 12 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 53 53 0 1 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 165 51 0 39 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 150 60 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 34 30 0 3 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 329 18 0 224 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 363 50 0 13 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 709 3 0 117 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 133 26 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 270 26 0 40 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 5 -2 23 0 | 205 40 0 10 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 272 35 0 84 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 458 38 0 466 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 8 -2 23 0 | 435 36 0 12 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 9 -2 23 0 | 191 67 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 10 -3 23 0 | 200 38 0 48 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 11 -4 23 0 | 295 47 0 14 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 13 -4 23 0 | 500 44 0 76 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 14 -5 23 0 | 410 216 0 20 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 16 -5 23 0 | 537 58 0 33 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 18 -6 23 0 | 410 58 0 32 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 20 -6 23 0 | 581 54 0 36 0
DEC-24 13500 P 0 0 0 0 0 | 44 44 44 22 -8 23 10 | 176 44 10 327 +10
DEC-24 13600 P 0 0 0 0 0 | 49 49 49 25 -8 23 20 | 123 49 20 38 -2
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 28 -9 23 0 | 195 68 0 9 0
DEC-24 13800 P 0 0 0 0 0 | 50 50 50 31 -11 23 1 | 212 50 1 91 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 35 -12 23 0 | 600 63 0 163 0
DEC-24 14000 P 0 0 0 0 0 | 54 54 54 38 -14 22 2 | 630 54 2 745 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 42 -16 22 0 | 360 117 0 4 0
DEC-24 14200 P 0 0 0 0 0 | 64 64 64 48 -16 22 1 | 368 64 1 60 +1
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 53 -17 22 0 | 493 99 0 7 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 59 -18 22 0 | 484 111 0 16 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 65 -20 22 0 | 1200 91 0 553 0
DEC-24 14600 P 0 0 0 0 0 | 86 86 86 71 -22 22 10 | 1095 86 10 331 -10
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 78 -24 22 0 | 500 118 0 4 0
DEC-24 14800 P 0 0 0 0 0 | 98 98 94 85 -27 22 7 | 1350 94 7 60 +5
DEC-24 14900 P 0 0 0 0 0 | 101 101 100 93 -29 22 3 | 811 100 3 511 0
DEC-24 15000 P 0 0 0 0 0 | 110 110 105 102 -31 22 2 | 1426 105 2 560 0
DEC-24 15100 P 0 0 0 0 0 | 114 114 114 111 -34 22 2 | 611 114 2 12 +2
DEC-24 15200 P 0 0 0 0 0 | 120 120 120 120 -36 22 1 | 1330 120 1 76 +1
DEC-24 15300 P 0 0 0 0 0 | 130 130 130 129 -39 22 1 | 972 130 1 118 0
DEC-24 15400 P 0 0 0 0 0 | 139 139 139 138 -43 22 1 | 1038 139 1 136 +1
DEC-24 15500 P 0 0 0 0 0 | 172 172 148 149 -45 21 7 | 1163 148 7 470 -3
DEC-24 15600 P 0 0 0 0 0 | 171 171 171 161 -48 21 5 | 1440 171 5 23 -5
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 173 -51 21 0 | 815 182 0 6 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 186 -54 21 0 | 1300 192 0 134 0
DEC-24 15900 P 0 0 0 0 0 | 209 209 209 200 -58 21 4 | 1352 203 4 32 +4
DEC-24 16000 P 0 0 0 0 0 | 238 238 238 216 -62 21 1 | 1512 215 1 337 +1
DEC-24 16100 P 0 0 0 0 0 | 260 260 260 232 -67 21 2 | 2030 229 2 22 +2
DEC-24 16200 P 0 0 0 0 0 | 288 288 288 250 -71 21 1 | 2060 242 1 317 -1
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 268 -76 21 0 | 1325 258 0 257 0
DEC-24 16400 P 0 0 0 0 0 | 300 304 282 290 -79 21 22 | 1970 273 22 48 -12
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 309 -85 21 0 | 1999 287 0 16 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 330 -91 21 0 | 1429 303 0 517 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 353 -97 21 0 | 1656 318 0 7 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 377 -102 20 0 | 1692 335 0 37 0
DEC-24 16900 P 0 0 0 0 0 | 410 410 410 402 -108 20 4 | 1381 356 4 24 +1
DEC-24 17000 P 0 0 0 0 0 | 448 448 424 429 -114 20 6 | 2480 375 6 229 -6
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 457 -120 20 0 | 1490 394 0 6 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 486 -128 20 0 | 2860 417 0 8 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 516 -136 20 0 | 1614 440 0 56 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 547 -148 20 0 | 1424 466 0 41 0
DEC-24 17500 P 0 0 0 0 0 | 592 594 592 586 -151 20 3 | 920 592 3 17 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 615 -167 20 0 | 1818 748 0 33 0
DEC-24 17700 P 0 0 0 0 0 | 710 710 660 653 -174 20 3 | 1840 627 3 76 -2
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 696 -179 20 0 | 991 770 0 1 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 738 -186 20 0 | 1010 620 0 11 0
DEC-24 18000 P 0 0 0 0 0 | 800 810 778 775 -200 20 54 | 3496 778 54 188 +52
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 823 -212 20 0 | 2300 954 0 5 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 869 -212 20 0 | 2470 996 0 5 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 915 -223 20 0 | 1288 970 0 45 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 968 -229 20 0 | 2290 1046 0 244 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 1020 -250 20 0 | 2600 920 0 54 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1078 -255 20 0 | 1485 1187 0 4 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 1121 -276 20 0 | 1210 1210 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 1177 -286 20 0 | 0 0 0 0 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 1236 -294 20 0 | 1310 1306 0 20 0
DEC-24 19000 P 0 0 0 0 0 | 1000 1000 1000 1308 -291 20 1 | 3272 996 1 173 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 1370 -299 20 0 | 0 0 0 6 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 1434 -306 20 0 | 1230 1070 0 4 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 1499 -313 20 0 | 1276 1258 0 110 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 1566 -320 20 0 | 1350 1350 0 1 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 1634 -327 20 0 | 1918 1290 0 4 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 1703 -334 20 0 | 2150 2030 0 100 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 1773 -341 20 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 1845 -347 20 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 1917 -354 20 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 2044 2044 2044 1991 -360 20 1 | 2535 1600 1 8 +1
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 2142 -373 20 0 | 2260 2220 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 2298 -383 20 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 2457 -394 20 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 2620 -404 20 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 2786 -414 21 0 | 2426 2418 0 1 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 2956 -422 21 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 3128 -431 21 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 3303 -438 21 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 3480 -446 21 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 3660 -452 21 0 | 0 0 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 3842 -458 21 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 4025 -464 21 0 | 5048 5048 0 1 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 4210 -469 21 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 4397 -473 21 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 4585 -478 21 0 | 4936 4936 0 2 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 4775 -481 21 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 4965 -485 21 0 | 5310 5310 0 1 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 5157 -488 21 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 5543 -493 21 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 5931 -498 22 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 6322 -501 22 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 6715 -504 22 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 7110 -506 22 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 7505 -509 22 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 7902 -510 22 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 8299 -511 22 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 8697 -512 22 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 9095 -513 22 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 9494 -513 23 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 9893 -514 23 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 10292 -515 23 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 10692 -514 23 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 11091 -515 23 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 11491 -515 24 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 11890 -516 23 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 12290 -515 23 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 12690 -515 24 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 13090 -515 24 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 13490 -515 25 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 13889 -516 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 14289 -516 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 14689 -516 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 15089 -516 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 15489 -516 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 15889 -516 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 16289 -516 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 16689 -516 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 17089 -516 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 17489 -516 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 17889 -516 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 18289 -516 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 18689 -516 0 0 | 18240 11000 0 7 0
TOTAL PUT 0 | TOTAL PUT 175 | TOTAL PUT 175 8888 +40
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 378 19440 +191
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 8578 +457 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 8479 +458 23 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 8379 +458 23 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 8279 +457 23 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 8179 +457 22 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 8079 +457 22 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7979 +457 22 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 7880 +457 23 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 7780 +457 22 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 7680 +456 22 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 7580 +456 22 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 7481 +456 22 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 7381 +455 22 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 7282 +456 22 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 7182 +455 22 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 7083 +455 22 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 6984 +455 22 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 6885 +454 22 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 6785 +453 22 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 6686 +453 22 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 6588 +453 22 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 6489 +452 22 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 6390 +451 22 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 6292 +451 22 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 6193 +450 22 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 6095 +449 22 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 5997 +448 22 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 5900 +448 22 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 5802 +447 22 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 5705 +446 22 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 5608 +445 22 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 5511 +444 21 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 5415 +443 22 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 5319 +442 21 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 5223 +440 21 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 5127 +438 21 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 5032 +437 21 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 4937 +435 21 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 4843 +434 21 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 4749 +432 21 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 4656 +431 21 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 4563 +429 21 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 4470 +426 21 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 4378 +424 21 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 4287 +422 21 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 4196 +420 21 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 4106 +418 21 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 4017 +416 21 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 3928 +413 21 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 3839 +410 21 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 3752 +408 21 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 3665 +405 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 3579 +402 21 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 3494 +399 21 0 | 3192 2916 0 5 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 3409 +396 21 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 3326 +393 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 3243 +390 21 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 3161 +386 21 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 3080 +383 21 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 3000 +379 21 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 2921 +375 21 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 2843 +372 21 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 2766 +368 21 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 2690 +364 21 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 2615 +360 21 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 2541 +356 20 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 2468 +352 20 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 2397 +348 20 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 2326 +344 20 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 2256 +339 20 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 2188 +335 20 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 2121 +330 20 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 2055 +326 20 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1990 +321 20 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1926 +362 20 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1864 +357 20 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1803 +351 20 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 1743 +332 20 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 1684 +325 20 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 1619 +311 20 0 | 1486 1486 0 4 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1559 +301 20 0 | 1441 1436 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1509 +299 20 0 | 1391 1391 0 4 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1468 +304 20 0 | 1541 1541 0 4 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1406 +289 20 0 | 1447 1446 0 20 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1359 +283 20 0 | 0 0 0 0 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1309 +275 20 0 | 1038 915 0 1 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1261 +267 20 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1206 +252 20 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1163 +247 20 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1119 +240 20 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1079 +234 20 0 | 1289 820 0 2 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1038 +227 20 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1001 +225 20 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 963 +220 20 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 930 +217 20 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 894 +210 20 0 | 954 769 0 30 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 860 +204 20 0 | 1588 918 0 5 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 821 +209 20 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 790 +207 20 0 | 853 654 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 757 +202 20 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 730 +201 20 0 | 1450 450 0 7 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 669 +191 20 0 | 0 0 0 0 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 593 +162 19 0 | 433 375 0 8 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 540 +152 19 0 | 960 381 0 4 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 492 +144 19 0 | 964 224 0 20 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 446 +134 19 0 | 376 376 0 3 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 405 +127 19 0 | 938 365 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 366 +118 19 0 | 918 334 0 8 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 331 +110 19 0 | 301 301 0 7 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 298 +102 19 0 | 802 275 0 15 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 268 +95 19 0 | 706 219 0 11 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 241 +88 19 0 | 573 233 0 7 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 216 +82 19 0 | 503 208 0 14 0
MAR-25 22600 C 0 0 0 0 0 | 226 226 226 193 +75 19 7 | 477 194 7 7 0
MAR-25 22800 C 0 0 0 0 0 | 208 208 208 172 +69 19 7 | 451 208 7 19 +7
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 153 +63 19 0 | 504 275 0 25 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 137 +59 19 0 | 458 240 0 2 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 121 +53 19 0 | 0 0 0 0 0
MAR-25 23600 C 0 0 0 0 0 | 133 133 133 107 +48 19 1 | 344 133 1 52 +1
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 340 +8
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 24 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 23 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 2 -4 21 0 | 0 0 0 0 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 3 -4 21 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 4 -4 21 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 6 -5 22 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 7 -5 22 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 8 -5 22 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 10 -5 22 0 | 133 129 0 9 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 11 -6 22 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 12 -7 22 0 | 72 72 0 2 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 14 -7 22 0 | 0 0 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 15 -8 22 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 17 -9 22 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 19 -10 22 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 22 -10 22 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 24 -11 22 0 | 301 231 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 27 -12 22 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 30 -13 22 0 | 109 108 0 6 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 33 -14 21 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 37 -15 22 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 41 -16 21 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 45 -18 21 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 49 -20 21 0 | 226 205 0 1 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 54 -21 21 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 59 -23 21 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 65 -24 21 0 | 202 180 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 71 -26 21 0 | 399 135 0 44 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 78 -27 21 0 | 585 128 0 237 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 85 -29 21 0 | 0 0 0 0 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 92 -32 21 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 100 -34 21 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 109 -36 21 0 | 278 246 0 6 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 118 -38 21 0 | 231 203 0 2 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 128 -40 21 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 139 -42 21 0 | 272 272 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 150 -45 21 0 | 285 243 0 1 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 161 -48 21 0 | 647 300 0 2 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 174 -50 21 0 | 288 276 0 38 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 187 -53 21 0 | 283 283 0 3 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 201 -56 21 0 | 389 284 0 3 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 216 -59 21 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 231 -62 21 0 | 900 900 0 1 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 248 -65 21 0 | 463 350 0 0 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 265 -68 21 0 | 1021 1021 0 1 0
MAR-25 15700 P 0 0 0 0 0 | 319 319 319 283 -72 21 1 | 367 319 1 1 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 302 -75 21 0 | 437 395 0 3 0
MAR-25 15900 P 0 0 0 0 0 | 355 355 355 322 -79 21 1 | 355 355 1 1 +1
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 343 -83 21 0 | 509 339 0 346 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 365 -97 21 0 | 567 407 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 388 -100 21 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 412 -103 21 0 | 598 598 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 437 -106 21 0 | 1360 514 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 463 -110 20 0 | 606 473 0 7 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 504 -100 21 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 525 -111 21 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 555 -114 21 0 | 586 586 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 583 -121 20 0 | 779 566 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 615 -125 20 0 | 667 586 0 3 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 645 -133 20 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 680 -127 20 0 | 1588 1507 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 718 -129 20 0 | 719 601 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 755 -134 20 0 | 692 692 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 783 -149 20 0 | 1380 1022 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 823 -154 20 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 862 -161 20 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 904 -166 20 0 | 0 0 0 0 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 940 -179 20 0 | 1021 1012 0 35 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 986 -184 20 0 | 1099 1099 0 301 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1031 -206 20 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1079 -204 20 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1130 -208 20 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1179 -216 20 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1222 -207 20 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1283 -203 20 0 | 1388 1388 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1337 -207 20 0 | 1635 1351 0 4 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1383 -221 20 0 | 1499 1448 0 9 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1439 -225 20 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1501 -225 20 0 | 1880 1303 0 4 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1558 -231 20 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1618 -236 20 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 1678 -241 20 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 1739 -247 20 0 | 1495 1495 0 1 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 1802 -252 20 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 1866 -256 20 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 1931 -261 20 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1997 -266 20 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 2064 -271 20 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 2132 -277 20 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 2271 -287 20 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 2415 -296 19 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 2562 -306 19 0 | 4035 4035 0 1 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 2714 -314 19 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 2868 -324 19 0 | 2988 2988 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 3027 -331 19 0 | 3145 3145 0 4 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 3188 -340 19 0 | 3306 3306 0 5 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 3353 -348 19 0 | 3468 3468 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 3520 -356 19 0 | 3633 3633 0 5 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 3690 -363 19 0 | 4300 3801 0 6 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 3863 -370 19 0 | 3973 3973 0 4 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 4038 -376 19 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 4215 -383 19 0 | 4321 4321 0 4 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 4394 -389 19 0 | 4554 4554 0 4 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 4575 -395 19 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 4759 -399 19 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 4943 -405 19 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 5129 -410 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 1308 +1
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 17 1648 +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
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 6555 +493 24 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 6363 +498 24 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 6172 +502 24 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 5982 +506 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 5794 +510 23 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 5607 +514 23 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 5422 +518 23 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 5238 +521 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 5056 +524 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 4876 +526 23 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 4787 +526 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 4698 +527 23 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 4610 +527 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 4522 +527 23 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 4435 +527 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 4348 +526 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 4262 +525 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 4177 +524 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 4092 +522 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4008 +520 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 3925 +518 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 3842 +516 22 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 3622 3622 3622 3760 +513 22 5 | 3622 3622 5 5 +5
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 3678 +509 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 3598 +506 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 3518 +502 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 3439 +498 22 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 3360 +492 22 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 3283 +488 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 3206 +482 22 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3130 +476 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3055 +470 21 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 2981 +464 21 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 2907 +457 21 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 2835 +450 21 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 2763 +442 21 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 2692 +434 21 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 2622 +426 21 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 2553 +417 21 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 2485 +409 21 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 2418 +400 21 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 2352 +390 21 0 | 1596 1538 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2287 +381 21 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2223 +372 21 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2160 +362 21 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2097 +368 21 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2036 +362 21 0 | 1457 1457 0 1 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 1976 +345 21 0 | 1590 1590 0 1 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 1917 +339 20 0 | 1515 1515 0 1 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1859 +331 20 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 1774 +312 20 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 1729 +285 20 0 | 0 0 0 300 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 1672 +275 20 300 | 0 0 300 300 +300
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 1619 +268 20 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1571 +263 20 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1520 +255 20 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1475 +253 20 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1428 +247 20 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1383 +240 20 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1341 +236 20 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1297 +229 20 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1258 +256 20 0 | 0 0 0 0 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1205 +238 20 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1165 +232 20 0 | 0 0 0 0 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1130 +229 20 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1092 +225 20 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1052 +247 20 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1006 +237 20 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 971 +236 20 0 | 0 0 0 1220 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 931 +230 19 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 893 +224 19 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 831 +194 19 300 | 1055 860 300 302 +300
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 762 +185 19 0 | 574 574 0 1 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 697 +176 19 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 636 +167 19 0 | 0 0 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 578 +157 18 0 | 2057 1862 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 524 +148 18 0 | 0 0 0 0 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 474 +139 18 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 428 +131 18 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 384 +122 18 0 | 1987 1410 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 344 +114 18 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 307 +105 18 0 | 392 333 0 1 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 274 +98 17 0 | 334 274 0 4 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 243 +91 17 0 | 323 303 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 189 +76 17 0 | 306 224 0 3 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 144 +62 17 0 | 258 156 0 2 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 108 +50 16 0 | 202 159 0 1 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 80 +40 16 0 | 1240 146 0 155 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 58 +31 16 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 41 +24 16 0 | 134 115 0 1 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 28 +17 15 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 19 +12 15 0 | 151 139 0 6 0
JUN-25 26000 C 0 0 0 0 0 | 88 88 88 13 +9 15 1 | 88 88 1 1 +1
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 8 +6 14 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 5 +4 14 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 3 +2 14 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 2 +1 14 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 606 | TOTAL CALL 606 2305 +606
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 49 +37 24 0 | 342 100 0 18 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 57 +42 24 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 66 +46 24 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 76 +50 23 0 | 170 150 0 2 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 88 +54 23 0 | 563 150 0 1 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 101 +58 23 0 | 164 153 0 1 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 116 +62 23 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 132 +65 23 0 | 210 187 0 1 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 150 +68 23 0 | 186 186 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 170 +70 23 0 | 257 235 0 1 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 181 +70 23 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 192 +71 23 0 | 283 273 0 5 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 204 +71 23 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 216 +71 23 0 | 299 283 0 1 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 229 +71 23 0 | 335 281 0 1 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 242 +70 22 0 | 339 260 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 256 +69 22 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 271 +68 22 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 302 302 302 286 +66 22 1 | 338 302 1 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 302 +64 22 0 | 0 0 0 0 0
JUN-25 14900 P 349 349 333 333 2 | 331 331 319 319 +62 22 4 | 374 319 6 8 +6
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 336 +60 22 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 354 +57 22 0 | 394 394 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 372 +53 22 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 392 +50 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 412 +46 22 0 | 477 477 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 433 +42 22 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 454 +36 22 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 483 483 479 477 +32 22 2 | 589 479 2 1 -1
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 500 +26 22 0 | 1250 800 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 524 +20 22 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 549 +14 21 0 | 0 0 0 150 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 575 +8 21 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 601 +1 21 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 629 -25 21 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 657 -34 21 0 | 804 759 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 686 -43 21 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 716 -53 21 0 | 0 0 0 0 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 747 -62 21 0 | 0 0 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 756 -95 21 0 | 950 900 0 0 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 792 -102 21 0 | 904 904 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 827 -112 21 0 | 911 911 0 1 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 864 -121 21 0 | 0 0 0 0 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 901 -131 21 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 937 -143 20 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 979 -150 20 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1021 -159 20 0 | 1296 1296 0 1 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1059 -171 20 0 | 0 0 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1092 -184 20 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1140 -186 20 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1184 -193 20 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1232 -197 20 0 | 0 0 0 147 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1277 -206 20 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1331 -186 20 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1381 -193 20 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1434 -199 20 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1485 -184 20 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1546 -177 20 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1579 -199 20 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1635 -199 20 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1693 -198 20 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1732 -217 20 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1787 -221 20 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1842 -226 19 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1899 -230 19 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1957 -234 19 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 2016 -239 19 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 2075 -244 19 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 2136 -249 19 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 2198 -253 19 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 2261 -258 19 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 2325 -262 19 0 | 4280 2748 0 2 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 2456 -271 19 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 2591 -280 19 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 2730 -289 19 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 2872 -299 18 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 3018 -308 18 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 3168 -317 18 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 3322 -325 18 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 3478 -334 18 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 3638 -342 18 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 3801 -351 18 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 3968 -358 17 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 4137 -365 17 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 4483 -380 17 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 4838 -394 17 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 5202 -406 16 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 5574 -416 16 0 | 5814 5009 0 1 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 5952 -425 16 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 6335 -432 16 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 6722 -439 15 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 7113 -444 15 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 7507 -447 15 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 7902 -450 14 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 8299 -452 14 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 8697 -454 14 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 9096 -454 14 0 | 8600 8470 0 2 0
TOTAL PUT 2 | TOTAL PUT 7 | TOTAL PUT 9 1577 +5
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 615 3882 +611
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 7012 +491 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 6822 +489 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 6632 +485 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 6445 +483 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 6258 +478 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 6074 +475 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 5891 +471 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 5710 +467 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 5531 +462 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 5354 +457 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5180 +453 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 5008 +448 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 4838 +442 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 4672 +437 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 4508 +431 20 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 4347 +426 20 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 4188 +419 20 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 4033 +413 20 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 3881 +407 20 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 3732 +400 20 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 3587 +394 20 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 3445 +388 20 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 3306 +381 20 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 3171 +375 20 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 3039 +368 20 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 2911 +361 20 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 2786 +371 20 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 2665 +366 20 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 2547 +360 20 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 2424 +344 20 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 2311 +335 20 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 2202 +325 20 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2098 +317 20 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1997 +307 20 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1900 +297 20 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 1806 +287 20 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1717 +278 20 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 1632 +251 20 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1549 +242 20 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1471 +235 20 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1409 +241 20 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1335 +232 20 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1265 +224 20 0 | 1822 1073 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1133 +207 20 0 | 1208 1033 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1013 +192 20 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 903 +177 20 0 | 990 832 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 803 +162 20 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 713 +149 20 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 631 +135 20 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 557 +123 20 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 491 +111 20 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 432 +101 20 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 379 +91 20 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 332 +82 19 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 290 +73 19 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 253 +65 19 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 220 +58 19 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 191 +52 19 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 166 +46 19 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 144 +41 19 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 124 +36 19 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 107 +32 19 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 92 +28 19 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 79 +25 19 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 68 +22 19 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 58 +19 19 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 49 +16 19 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 42 +14 19 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 36 +12 19 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 30 +10 19 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 26 +9 19 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 22 +8 19 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 18 +6 19 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 16 +6 19 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 13 +5 19 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 11 +4 19 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 9 +3 19 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 8 +3 19 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 7 +3 19 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 5 +2 18 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 4 +2 18 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 3 +2 18 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 2 +1 18 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 17 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 50 -23 21 0 | 380 180 0 15 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 60 -25 21 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 70 -29 21 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 155 166 155 83 -31 21 6 | 166 155 6 6 +6
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 96 -36 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 112 -39 21 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 129 -43 21 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 148 -47 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 169 -52 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 192 -57 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 218 -61 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 246 -66 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 276 -72 21 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 310 -77 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 346 -83 20 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 385 -88 20 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 426 -95 20 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 471 -101 20 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 519 -107 20 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 570 -114 20 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 625 -120 20 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 683 -126 20 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 744 -133 20 0 | 1000 1000 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 809 -139 20 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 877 -146 20 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 949 -153 20 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1024 -182 20 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1103 -187 20 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1185 -194 20 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1296 -175 20 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1383 -185 20 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1473 -196 20 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1568 -205 20 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1666 -216 20 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1769 -225 20 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1875 -236 20 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1985 -246 20 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2100 -233 20 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2217 -242 20 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 2338 -250 20 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2447 -273 20 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 2573 -282 20 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 2703 -290 20 0 | 2588 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2971 -307 20 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 3251 -322 20 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 3541 -337 20 0 | 3768 3660 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 3841 -352 20 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 4151 -365 20 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 4469 -379 20 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 4795 -391 20 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 5129 -403 20 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 5470 -413 20 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 5817 -423 20 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 6170 -432 19 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 6528 -441 19 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 6891 -449 19 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 7258 -456 19 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 7629 -462 19 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 8004 -468 19 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 8382 -473 19 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 8762 -478 19 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 9145 -482 19 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 9530 -486 19 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 9917 -489 19 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 10306 -492 19 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 10696 -495 19 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 11087 -498 19 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 11480 -500 19 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 11874 -502 19 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 12268 -504 19 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 12664 -505 19 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 13060 -506 19 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 13456 -508 19 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 13854 -508 19 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 14251 -509 19 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 14649 -510 19 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 15047 -511 19 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 15446 -511 19 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 15845 -511 19 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 16243 -512 18 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 16643 -512 19 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 17042 -512 18 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 17441 -513 18 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 17841 -512 19 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 18240 -513 18 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 18640 -513 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 24 +6
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 6 44 +6
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 6789 +491 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 6613 +489 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 6439 +487 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 6266 +484 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 6094 +481 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 5925 +478 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 5757 +475 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 5591 +471 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 5428 +469 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 5266 +465 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 5106 +461 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 4948 +456 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 4793 +453 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 4640 +449 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4488 +443 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 4340 +439 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 4193 +434 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4049 +428 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 3908 +424 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 3769 +418 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 3632 +412 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 3498 +406 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 3367 +401 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 3238 +394 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 3111 +387 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 2988 +381 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 2867 +374 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 2749 +367 21 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 2634 +360 21 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 2521 +353 21 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2411 +345 20 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 2304 +334 20 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 2200 +322 20 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2099 +311 20 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2004 +303 20 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1913 +296 20 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1824 +287 20 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1738 +280 20 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1655 +272 20 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 1574 +263 20 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1496 +255 20 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1349 +240 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1212 +224 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1085 +209 19 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 968 +194 19 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 861 +179 19 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 762 +165 19 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 673 +152 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 591 +138 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 517 +125 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 0 248 -23 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 272 -25 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 298 -27 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 325 -30 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 353 -33 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 384 -36 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 416 -39 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 450 -43 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 487 -45 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 525 -49 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 565 -53 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 607 -58 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 652 -61 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 699 -65 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 747 -71 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 799 -75 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 852 -80 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 908 -86 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 967 -90 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1028 -96 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1091 -102 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1157 -108 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1226 -113 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1297 -120 21 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1370 -127 21 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1447 -133 21 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1526 -140 21 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1608 -147 21 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1693 -154 21 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1780 -161 21 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1870 -169 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1963 -180 20 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2059 -192 20 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2158 -203 20 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2263 -211 20 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 2372 -218 20 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2483 -227 20 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2597 -234 20 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2714 -242 20 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2833 -251 20 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2955 -259 20 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 3208 -274 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 3471 -290 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3744 -305 19 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 4027 -320 19 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 4320 -335 19 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 4621 -349 19 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4932 -362 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 5250 -376 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 5576 -389 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 7296 +493 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 7122 +491 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 6950 +489 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 6780 +487 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 6611 +484 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 6444 +482 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 6279 +479 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 6115 +476 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 5953 +473 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 5793 +470 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 5635 +467 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 5479 +463 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 5324 +459 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 5172 +456 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5022 +452 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 4873 +447 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 4727 +443 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 4583 +439 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 4441 +435 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 4301 +430 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 4164 +425 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4028 +420 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 3895 +415 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 3765 +410 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 3636 +404 21 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 3510 +399 21 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 3386 +393 21 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 3265 +388 21 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3146 +382 21 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3029 +375 21 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 2915 +369 21 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 2803 +363 21 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 2693 +356 20 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 2586 +345 20 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 2482 +334 20 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 2380 +323 20 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 2285 +316 20 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 2192 +308 20 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2102 +301 20 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2015 +295 20 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1930 +287 20 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1847 +280 20 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1767 +273 20 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 1614 +259 19 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1471 +246 19 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1336 +231 19 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1210 +217 19 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1093 +203 19 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 985 +190 19 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 884 +177 18 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 791 +164 18 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 706 +152 18 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 628 +140 18 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 556 +128 18 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 491 +117 18 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 432 +107 17 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 378 +97 17 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 330 +88 17 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 286 +78 17 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 248 +71 17 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 213 +62 17 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 183 +56 16 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 156 +49 16 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 132 +43 16 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 111 +37 16 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 93 +32 16 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 78 +28 16 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 65 +24 16 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 53 +20 15 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 44 +18 15 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 35 +14 15 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 29 +12 15 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 23 +10 15 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 18 +8 15 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 14 +6 14 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 11 +5 14 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 9 +5 14 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 7 +4 14 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 5 +3 14 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 4 +3 14 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 3 +2 14 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 2 +1 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 0 309 -22 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 335 -24 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 363 -26 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 393 -28 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 424 -31 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 457 -33 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 492 -36 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 528 -39 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 566 -42 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 606 -45 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 648 -48 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 692 -52 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 737 -56 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 785 -59 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 835 -63 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 886 -68 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 940 -72 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 996 -76 22 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1054 -80 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1114 -85 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1177 -90 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1241 -95 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1308 -100 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1378 -105 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1449 -111 21 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1523 -116 21 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1599 -122 21 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1678 -127 21 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1759 -133 21 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1842 -140 21 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1928 -146 21 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2016 -152 21 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2106 -159 20 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2199 -170 20 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2295 -181 20 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2393 -192 20 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2498 -199 20 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2605 -207 20 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2715 -214 20 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2828 -220 20 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2943 -228 20 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3060 -235 20 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3180 -242 20 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3427 -256 19 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3684 -269 19 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3949 -284 19 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 4223 -298 19 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4506 -312 19 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4798 -325 19 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 5097 -338 18 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 5404 -351 18 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5719 -363 18 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 6041 -375 18 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 6369 -387 18 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 6704 -398 18 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 7045 -408 17 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 7391 -418 17 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 7743 -427 17 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 8099 -437 17 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 8461 -444 17 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 8826 -453 17 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 9196 -459 16 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 9569 -466 16 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 9945 -472 16 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 10324 -478 16 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 10706 -483 16 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 11091 -487 16 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 11478 -491 16 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 11866 -495 15 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 12257 -497 15 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 12648 -501 15 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 13042 -503 15 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 13436 -505 15 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 13831 -507 15 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 14227 -509 14 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 14624 -510 14 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 15022 -510 14 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 15420 -511 14 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 15818 -512 14 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 16217 -513 14 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 16616 -513 14 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 17015 -514 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 7603 +486 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 7438 +483 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 7275 +480 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 7114 +478 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 6954 +476 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 6796 +473 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 6639 +470 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 6484 +467 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 6330 +464 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 6179 +461 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 6029 +458 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 5880 +454 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 5733 +450 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 5589 +448 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 5445 +443 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 5304 +440 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 5164 +435 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5027 +432 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 4891 +428 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 4757 +424 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 4624 +419 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 4494 +415 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 4365 +410 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 4239 +406 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 4114 +401 21 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 3991 +395 21 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 3870 +390 21 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 3752 +386 21 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 3635 +381 21 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 3520 +376 21 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 3407 +370 21 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 3296 +365 21 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 3187 +360 20 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 3080 +354 20 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2975 +343 20 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 2872 +332 20 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 2776 +326 20 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 2682 +319 20 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 2591 +314 20 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 2502 +309 20 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 2414 +302 20 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 2329 +296 20 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 2246 +291 20 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 2085 +278 19 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1932 +266 19 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1787 +254 19 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1650 +243 19 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 1520 +231 19 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1397 +219 19 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1282 +208 18 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1173 +196 18 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1071 +184 18 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 975 +173 18 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 886 +162 18 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 803 +152 18 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 726 +142 17 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 654 +132 17 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 588 +123 17 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 526 +113 17 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 470 +104 17 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 418 +95 17 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 371 +87 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 0 522 -32 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 557 -35 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 594 -38 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 633 -40 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 673 -42 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 715 -45 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 758 -48 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 803 -51 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 849 -54 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 898 -57 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 948 -60 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 999 -64 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1052 -68 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1108 -70 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1164 -75 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1223 -78 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1283 -83 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1346 -86 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1410 -90 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1476 -94 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1543 -99 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1613 -103 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1684 -108 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1758 -112 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1833 -117 21 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1910 -123 21 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1989 -128 21 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2071 -132 21 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2154 -137 21 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2239 -142 21 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2326 -148 21 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2415 -153 21 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2506 -158 20 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2599 -164 20 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2694 -175 20 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2791 -186 20 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2895 -192 20 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3001 -199 20 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3110 -204 20 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3221 -209 20 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3333 -216 20 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3448 -222 20 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3565 -227 20 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3804 -240 19 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4051 -252 19 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4306 -264 19 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4569 -275 19 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4839 -287 19 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 5116 -299 19 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5401 -310 18 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5692 -322 18 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5990 -334 18 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 6294 -345 18 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6605 -356 18 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6922 -366 18 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 7245 -376 17 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7573 -386 17 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7907 -395 17 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 8245 -405 17 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 8589 -414 17 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8937 -423 17 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 9290 -431 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 7603 +491 24 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 7448 +488 24 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 7295 +486 24 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 7144 +485 24 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 6994 +482 24 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 6845 +480 24 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 6698 +477 23 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 6552 +475 23 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 6408 +472 23 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 6266 +470 23 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 6124 +466 23 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 5985 +464 23 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 5847 +461 23 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 5711 +458 23 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 5576 +455 22 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 5442 +451 22 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 5311 +448 22 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 5181 +445 22 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 5052 +441 22 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 4925 +437 22 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 4800 +434 22 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 4676 +429 22 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 4554 +426 22 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 4434 +422 21 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 4315 +418 21 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 4198 +414 21 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 4082 +409 21 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 3969 +405 21 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 3857 +401 21 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 3746 +396 21 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 3637 +391 21 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 3530 +386 20 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 3425 +376 20 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 3321 +364 20 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 3219 +353 20 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 3125 +348 20 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 3033 +344 20 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 2942 +338 20 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 2854 +334 20 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 2767 +329 20 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 2681 +323 20 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 2516 +313 19 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 2357 +302 19 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 2205 +291 19 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2060 +280 19 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1921 +269 19 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1789 +259 19 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1663 +248 18 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 1543 +237 18 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1429 +227 18 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1321 +216 18 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1219 +206 18 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1122 +195 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 828 -29 24 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 873 -32 24 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 920 -34 24 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 969 -35 24 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1019 -38 24 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1070 -40 24 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1123 -43 23 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1177 -45 23 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1233 -48 23 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1291 -50 23 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1349 -54 23 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1410 -56 23 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1472 -59 23 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1536 -62 23 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1601 -65 22 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1667 -69 22 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1736 -72 22 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1806 -75 22 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1877 -79 22 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1950 -83 22 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2025 -86 22 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2101 -91 22 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2179 -94 22 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2259 -98 21 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2340 -102 21 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2423 -106 21 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2507 -111 21 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2594 -115 21 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2682 -119 21 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2771 -124 21 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2862 -129 21 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2955 -134 20 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3050 -144 20 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3146 -156 20 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3244 -167 20 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3350 -172 20 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3458 -176 20 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3567 -182 20 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3679 -186 20 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3792 -191 20 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3906 -197 20 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4141 -207 19 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4382 -218 19 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4630 -229 19 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4885 -240 19 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5146 -251 19 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5414 -261 19 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5688 -272 18 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5968 -283 18 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 6254 -293 18 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6546 -304 18 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6844 -314 18 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 7147 -325 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 6480 +458 23 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 6344 +455 23 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 6210 +452 23 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 6077 +449 23 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 5945 +446 22 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 5815 +443 22 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 5686 +439 22 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 5559 +436 22 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 5433 +433 22 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 5308 +429 22 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 5185 +426 22 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 5064 +423 22 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 4943 +418 22 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 4824 +414 21 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 4707 +411 21 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 4591 +407 21 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 4476 +403 21 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 4363 +399 21 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 4252 +395 21 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 4141 +390 21 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 4033 +387 21 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 3926 +383 20 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 3820 +378 20 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 3715 +366 20 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 3613 +356 20 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 3518 +351 20 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 3425 +346 20 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 3334 +342 20 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 3244 +337 20 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 3156 +333 20 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 3069 +328 20 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 2900 +318 19 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 2737 +309 19 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 2580 +299 19 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 2429 +289 19 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 2284 +280 19 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 2145 +270 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1611 -65 23 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1675 -68 23 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1741 -71 23 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1808 -74 23 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1876 -77 22 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1946 -80 22 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2017 -84 22 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2090 -87 22 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2164 -90 22 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2239 -94 22 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2316 -97 22 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2395 -100 22 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2474 -105 22 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2555 -109 21 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2638 -112 21 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2722 -116 21 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2807 -120 21 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2894 -124 21 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2983 -128 21 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3072 -133 21 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3164 -136 21 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3257 -140 20 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3351 -145 20 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3446 -157 20 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3544 -167 20 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3649 -172 20 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3756 -177 20 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3865 -181 20 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3975 -186 20 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4087 -190 20 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4200 -195 20 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4431 -205 19 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4668 -214 19 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4911 -224 19 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5160 -234 19 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5415 -243 19 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5676 -253 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.84
MARKET TOTAL 22747 105730 +2873
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED