HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUL-24 17300 1536 52 18 205 38 743 -119
P JUL-24 17000 1495 130 18 152 27 1678 +91
C JUL-24 17400 1203 34 19 165 24 542 -93
C JUL-24 17500 1121 22 19 118 15 684 -66
P JUL-24 16800 1091 62 18 73 13 649 +46
C JUL-24 17200 1032 77 18 249 59 438 -158
C JUL-24 17700 934 10 20 55 7 409 -32
P JUL-24 16600 822 28 20 33 8 1063 +21
C JUL-24 18000 779 3 22 17 3 1395 -9
P JUL-24 17100 755 184 18 208 42 633 +125
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 JUL 2024, WEDNESDAY 25 JUL 2024, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-24 10000 C 0 0 0 0 0 | 0 0 0 7030 -318 0 0 | 0 0 0 0 0
JUL-24 10100 C 0 0 0 0 0 | 0 0 0 6930 -318 0 0 | 0 0 0 0 0
JUL-24 10200 C 0 0 0 0 0 | 0 0 0 6830 -318 0 0 | 0 0 0 0 0
JUL-24 10300 C 0 0 0 0 0 | 0 0 0 6730 -318 0 0 | 0 0 0 0 0
JUL-24 10400 C 0 0 0 0 0 | 0 0 0 6630 -318 0 0 | 0 0 0 0 0
JUL-24 10500 C 0 0 0 0 0 | 0 0 0 6530 -318 0 0 | 0 0 0 0 0
JUL-24 10600 C 0 0 0 0 0 | 0 0 0 6430 -318 0 0 | 0 0 0 0 0
JUL-24 10700 C 0 0 0 0 0 | 0 0 0 6330 -318 0 0 | 0 0 0 0 0
JUL-24 10800 C 0 0 0 0 0 | 0 0 0 6230 -318 0 0 | 0 0 0 0 0
JUL-24 10900 C 0 0 0 0 0 | 0 0 0 6130 -318 0 0 | 0 0 0 0 0
JUL-24 11000 C 0 0 0 0 0 | 0 0 0 6030 -318 0 0 | 0 0 0 0 0
JUL-24 11100 C 0 0 0 0 0 | 0 0 0 5930 -318 0 0 | 0 0 0 0 0
JUL-24 11200 C 0 0 0 0 0 | 0 0 0 5830 -318 0 0 | 0 0 0 0 0
JUL-24 11300 C 0 0 0 0 0 | 0 0 0 5730 -318 0 0 | 0 0 0 0 0
JUL-24 11400 C 0 0 0 0 0 | 0 0 0 5630 -318 0 0 | 0 0 0 0 0
JUL-24 11500 C 0 0 0 0 0 | 0 0 0 5530 -318 0 0 | 0 0 0 0 0
JUL-24 11600 C 0 0 0 0 0 | 0 0 0 5430 -318 0 0 | 0 0 0 0 0
JUL-24 11700 C 0 0 0 0 0 | 0 0 0 5330 -318 0 0 | 0 0 0 0 0
JUL-24 11800 C 0 0 0 0 0 | 0 0 0 5230 -318 0 0 | 0 0 0 0 0
JUL-24 11900 C 0 0 0 0 0 | 0 0 0 5130 -318 0 0 | 0 0 0 0 0
JUL-24 12000 C 0 0 0 0 0 | 0 0 0 5030 -318 0 0 | 0 0 0 0 0
JUL-24 12100 C 0 0 0 0 0 | 0 0 0 4930 -318 0 0 | 0 0 0 0 0
JUL-24 12200 C 0 0 0 0 0 | 0 0 0 4830 -318 0 0 | 0 0 0 0 0
JUL-24 12300 C 0 0 0 0 0 | 0 0 0 4730 -318 0 0 | 0 0 0 0 0
JUL-24 12400 C 0 0 0 0 0 | 0 0 0 4630 -318 0 0 | 0 0 0 0 0
JUL-24 12500 C 0 0 0 0 0 | 0 0 0 4530 -318 0 0 | 0 0 0 0 0
JUL-24 12600 C 0 0 0 0 0 | 0 0 0 4430 -318 0 0 | 0 0 0 0 0
JUL-24 12700 C 0 0 0 0 0 | 0 0 0 4330 -318 0 0 | 0 0 0 0 0
JUL-24 12800 C 0 0 0 0 0 | 0 0 0 4230 -318 0 0 | 0 0 0 0 0
JUL-24 12900 C 0 0 0 0 0 | 0 0 0 4130 -318 0 0 | 0 0 0 0 0
JUL-24 13000 C 0 0 0 0 0 | 0 0 0 4030 -318 0 0 | 0 0 0 0 0
JUL-24 13100 C 0 0 0 0 0 | 0 0 0 3930 -318 0 0 | 0 0 0 0 0
JUL-24 13200 C 0 0 0 0 0 | 0 0 0 3830 -318 0 0 | 0 0 0 0 0
JUL-24 13300 C 0 0 0 0 0 | 0 0 0 3730 -318 0 0 | 0 0 0 0 0
JUL-24 13400 C 0 0 0 0 0 | 0 0 0 3630 -318 0 0 | 0 0 0 0 0
JUL-24 13500 C 0 0 0 0 0 | 0 0 0 3530 -318 0 0 | 0 0 0 0 0
JUL-24 13600 C 0 0 0 0 0 | 0 0 0 3430 -318 0 0 | 0 0 0 0 0
JUL-24 13700 C 0 0 0 0 0 | 0 0 0 3330 -318 0 0 | 0 0 0 0 0
JUL-24 13800 C 0 0 0 0 0 | 0 0 0 3230 -318 0 0 | 0 0 0 0 0
JUL-24 13900 C 0 0 0 0 0 | 0 0 0 3130 -318 0 0 | 0 0 0 0 0
JUL-24 14000 C 0 0 0 0 0 | 0 0 0 3030 -318 0 0 | 0 0 0 0 0
JUL-24 14100 C 0 0 0 0 0 | 0 0 0 2930 -318 0 0 | 0 0 0 0 0
JUL-24 14200 C 0 0 0 0 0 | 0 0 0 2830 -318 0 0 | 0 0 0 0 0
JUL-24 14300 C 0 0 0 0 0 | 0 0 0 2730 -318 0 0 | 0 0 0 0 0
JUL-24 14400 C 0 0 0 0 0 | 0 0 0 2630 -318 0 0 | 0 0 0 0 0
JUL-24 14500 C 0 0 0 0 0 | 0 0 0 2530 -318 0 0 | 0 0 0 0 0
JUL-24 14600 C 0 0 0 0 0 | 0 0 0 2430 -318 0 0 | 0 0 0 0 0
JUL-24 14700 C 0 0 0 0 0 | 0 0 0 2330 -318 0 0 | 0 0 0 0 0
JUL-24 14800 C 0 0 0 0 0 | 0 0 0 2230 -318 0 0 | 0 0 0 0 0
JUL-24 14900 C 0 0 0 0 0 | 0 0 0 2130 -318 0 0 | 0 0 0 0 0
JUL-24 15000 C 0 0 0 0 0 | 0 0 0 2030 -318 0 0 | 0 0 0 0 0
JUL-24 15100 C 0 0 0 0 0 | 0 0 0 1930 -318 0 0 | 0 0 0 0 0
JUL-24 15200 C 0 0 0 0 0 | 0 0 0 1830 -318 0 0 | 0 0 0 0 0
JUL-24 15300 C 0 0 0 0 0 | 0 0 0 1730 -318 0 0 | 0 0 0 0 0
JUL-24 15400 C 0 0 0 0 0 | 0 0 0 1630 -318 0 0 | 0 0 0 0 0
JUL-24 15500 C 0 0 0 0 0 | 0 0 0 1530 -318 0 0 | 0 0 0 0 0
JUL-24 15600 C 0 0 0 0 0 | 0 0 0 1430 -318 0 0 | 0 0 0 0 0
JUL-24 15700 C 0 0 0 0 0 | 0 0 0 1331 -317 27 0 | 0 0 0 0 0
JUL-24 15800 C 0 0 0 0 0 | 0 0 0 1231 -317 25 0 | 2180 2034 0 0 0
JUL-24 15900 C 0 0 0 0 0 | 0 0 0 1131 -317 23 0 | 2922 868 0 1 0
JUL-24 16000 C 0 0 0 0 0 | 0 0 0 1032 -316 23 0 | 2821 960 0 24 0
JUL-24 16100 C 0 0 0 0 0 | 0 0 0 933 -315 23 0 | 2729 765 0 0 0
JUL-24 16200 C 0 0 0 0 0 | 0 0 0 835 -314 22 0 | 2627 621 0 31 0
JUL-24 16300 C 0 0 0 0 0 | 0 0 0 738 -311 22 0 | 2546 674 0 9 0
JUL-24 16400 C 0 0 0 0 0 | 795 795 645 643 -307 21 3 | 2441 645 3 12 +1
JUL-24 16500 C 780 780 780 780 1 | 805 805 805 538 -314 17 1 | 2357 712 2 11 0
JUL-24 16600 C 0 0 0 0 0 | 413 438 413 448 -306 17 2 | 2269 413 2 2 +1
JUL-24 16700 C 0 0 0 0 0 | 425 425 392 370 -289 19 4 | 2160 392 4 7 +2
JUL-24 16800 C 0 0 0 0 0 | 355 355 282 291 -267 18 8 | 2056 282 8 12 +6
JUL-24 16900 C 0 0 0 0 0 | 264 264 188 220 -248 18 87 | 1990 188 87 42 +39
JUL-24 17000 C 0 0 0 0 0 | 258 277 136 156 -230 17 328 | 2350 136 328 1111 +148
JUL-24 17100 C 320 320 282 282 5 | 264 264 90 110 -194 17 622 | 1820 90 627 258 +170
JUL-24 17200 C 249 249 245 245 2 | 190 212 59 77 -158 18 1030 | 1890 59 1032 438 +296
JUL-24 17300 C 171 205 169 189 17 | 140 151 38 52 -119 18 1519 | 1644 38 1536 743 +574
JUL-24 17400 C 124 165 84 84 21 | 98 107 24 34 -93 19 1182 | 1553 24 1203 542 +265
JUL-24 17500 C 86 118 70 70 146 | 60 75 15 22 -66 19 975 | 1463 15 1121 684 +189
JUL-24 17600 C 60 82 39 39 111 | 43 50 10 14 -47 19 442 | 1588 10 553 457 +106
JUL-24 17700 C 38 55 30 30 108 | 29 34 7 10 -32 20 826 | 1310 7 934 409 -25
JUL-24 17800 C 25 36 18 18 166 | 18 22 4 6 -22 20 473 | 1300 4 639 1070 +41
JUL-24 17900 C 17 24 17 21 26 | 13 14 3 4 -14 21 263 | 1135 3 289 488 +49
JUL-24 18000 C 12 17 10 10 75 | 8 10 3 3 -9 22 704 | 1661 3 779 1395 +103
JUL-24 18100 C 8 11 8 11 16 | 6 7 2 2 -6 23 233 | 1129 2 249 532 +63
JUL-24 18200 C 7 7 7 7 9 | 5 5 2 1 -4 22 280 | 960 2 289 733 -91
JUL-24 18300 C 5 5 4 4 12 | 4 4 2 1 -3 24 462 | 1142 2 474 749 +77
JUL-24 18400 C 4 4 3 3 3 | 3 5 2 1 -1 26 613 | 1067 2 616 1659 +524
JUL-24 18500 C 3 3 3 3 11 | 3 3 1 1 0 27 528 | 1118 1 539 901 +153
JUL-24 18600 C 2 2 2 2 1 | 2 3 1 1 0 29 183 | 1065 1 184 551 -2
JUL-24 18700 C 1 1 1 1 6 | 2 2 1 1 0 30 121 | 897 1 127 918 +77
JUL-24 18800 C 0 0 0 0 0 | 2 2 1 1 0 32 21 | 1078 1 21 739 -4
JUL-24 18900 C 2 2 2 2 5 | 1 1 1 1 0 34 38 | 840 1 43 380 0
JUL-24 19000 C 0 0 0 0 0 | 1 1 1 1 0 35 28 | 914 1 28 1288 -11
JUL-24 19100 C 1 1 1 1 8 | 1 1 1 1 0 37 102 | 882 1 110 593 -20
JUL-24 19200 C 1 1 1 1 1 | 1 1 1 1 0 38 85 | 810 1 86 839 -62
JUL-24 19300 C 0 0 0 0 0 | 1 1 1 1 0 40 1 | 780 1 1 504 -1
JUL-24 19400 C 1 1 1 1 2 | 1 1 1 1 0 41 6 | 697 1 8 1130 0
JUL-24 19500 C 0 0 0 0 0 | 1 1 1 1 0 42 5 | 684 1 5 1341 0
JUL-24 19600 C 0 0 0 0 0 | 1 1 1 1 0 44 12 | 640 1 12 864 0
JUL-24 19700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 665 1 0 729 -2
JUL-24 19800 C 0 0 0 0 0 | 1 1 1 1 0 47 13 | 628 1 13 806 -13
JUL-24 19900 C 0 0 0 0 0 | 1 1 1 1 0 48 2 | 539 1 2 306 -2
JUL-24 20000 C 1 1 1 1 1 | 1 1 1 1 0 50 3 | 551 1 4 850 -2
JUL-24 20200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 415 1 0 760 0
JUL-24 20400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 368 1 0 531 0
JUL-24 20600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 302 1 0 393 0
JUL-24 20800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 295 1 0 329 0
JUL-24 21000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 260 1 0 314 0
JUL-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 198 1 0 176 0
JUL-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 167 1 0 155 0
JUL-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 141 1 0 143 0
JUL-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 130 1 0 93 0
JUL-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 101 1 0 154 0
JUL-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 71 1 0 30 0
JUL-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 65 1 0 53 0
JUL-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 56 1 0 32 0
JUL-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 49 2 0 13 0
JUL-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 36 1 0 21 0
JUL-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 38 3 0 4 0
JUL-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 31 2 0 4 0
JUL-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 23 1 0 37 0
TOTAL CALL 753 | TOTAL CALL 11205 | TOTAL CALL 11958 27400 +2649
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 0 153 0 | 0 0 0 0 0
JUL-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
JUL-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
JUL-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 4 3 0 12 0
JUL-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
JUL-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
JUL-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
JUL-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 1 1 0 1 0
JUL-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
JUL-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
JUL-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
JUL-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
JUL-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
JUL-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
JUL-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 2 2 0 32 0
JUL-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 2 2 0 16 0
JUL-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 2 2 0 6 0
JUL-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
JUL-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
JUL-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 3 3 0 41 0
JUL-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 19 1 0 19 0
JUL-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 1 1 0 20 0
JUL-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 5 5 0 3 0
JUL-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 4 1 0 79 0
JUL-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 23 1 0 61 0
JUL-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 2 2 0 32 0
JUL-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 5 2 0 3 0
JUL-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 24 1 0 28 0
JUL-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 37 3 0 1 0
JUL-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 7 1 0 43 0
JUL-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 20 1 0 61 0
JUL-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 80 2 0 4 0
JUL-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 70 5 0 43 0
JUL-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 50 5 0 5 0
JUL-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 94 5 0 11 0
JUL-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 102 1 0 65 0
JUL-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 114 1 0 131 0
JUL-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 95 1 0 141 0
JUL-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 100 1 0 115 0
JUL-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 92 1 0 70 0
JUL-24 14000 P 0 0 0 0 0 | 1 1 1 1 0 60 4 | 104 1 4 413 0
JUL-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 115 1 0 80 0
JUL-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 199 5 0 102 0
JUL-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 196 1 0 39 0
JUL-24 14400 P 0 0 0 0 0 | 1 1 1 1 0 52 1 | 227 1 1 249 0
JUL-24 14500 P 0 0 0 0 0 | 1 1 1 1 0 50 7 | 262 1 7 1442 0
JUL-24 14600 P 0 0 0 0 0 | 1 1 1 1 0 48 70 | 250 1 70 169 -51
JUL-24 14700 P 0 0 0 0 0 | 1 1 1 1 0 46 111 | 274 1 111 109 -9
JUL-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 257 1 0 148 0
JUL-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 281 1 0 63 0
JUL-24 15000 P 1 1 1 1 3 | 2 2 1 1 0 41 10 | 300 1 13 508 0
JUL-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 409 1 0 100 0
JUL-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 431 1 0 188 0
JUL-24 15300 P 0 0 0 0 0 | 2 2 2 1 0 35 3 | 433 1 3 314 +1
JUL-24 15400 P 0 0 0 0 0 | 2 2 2 1 0 33 2 | 405 1 2 230 +1
JUL-24 15500 P 0 0 0 0 0 | 2 2 2 1 0 31 48 | 437 1 48 295 +25
JUL-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 481 1 0 424 0
JUL-24 15700 P 0 0 0 0 0 | 2 3 2 1 0 27 9 | 512 1 9 345 +7
JUL-24 15800 P 2 2 2 2 3 | 2 3 2 1 0 25 9 | 565 2 12 215 +11
JUL-24 15900 P 2 2 2 2 3 | 4 4 3 2 +1 25 47 | 665 2 50 576 +2
JUL-24 16000 P 0 0 0 0 0 | 3 5 3 3 +2 25 214 | 642 2 214 648 +13
JUL-24 16100 P 3 4 3 3 26 | 4 6 4 4 +3 24 182 | 696 2 208 385 -155
JUL-24 16200 P 0 0 0 0 0 | 5 8 5 6 +5 23 442 | 730 2 442 472 -124
JUL-24 16300 P 4 5 4 5 12 | 6 11 6 9 +7 22 183 | 801 3 195 636 -39
JUL-24 16400 P 6 6 6 6 2 | 5 15 5 13 +10 21 394 | 845 3 396 1427 +78
JUL-24 16500 P 6 7 6 7 14 | 8 22 7 19 +15 20 573 | 892 4 587 627 -59
JUL-24 16600 P 8 10 8 10 7 | 10 33 10 28 +21 20 815 | 954 5 822 1063 -39
JUL-24 16700 P 11 12 9 11 15 | 15 50 14 42 +31 19 633 | 1010 6 648 585 -6
JUL-24 16800 P 14 24 13 24 10 | 22 73 22 62 +46 18 1081 | 873 8 1091 649 -58
JUL-24 16900 P 26 38 18 38 35 | 33 108 32 90 +64 18 682 | 930 12 717 614 +44
JUL-24 17000 P 39 60 27 60 67 | 60 152 49 130 +91 18 1428 | 1007 15 1495 1678 -209
JUL-24 17100 P 60 86 42 86 120 | 77 208 74 184 +125 18 635 | 1024 19 755 633 -103
JUL-24 17200 P 92 130 64 130 86 | 124 273 106 251 +164 18 388 | 995 23 474 1269 -63
JUL-24 17300 P 130 176 97 176 40 | 163 360 152 327 +199 19 161 | 1055 30 201 493 -32
JUL-24 17400 P 184 245 138 245 27 | 214 434 209 412 +232 20 90 | 1006 39 117 658 -52
JUL-24 17500 P 228 300 193 300 13 | 275 502 275 502 +261 21 59 | 1048 54 72 821 -12
JUL-24 17600 P 325 390 278 390 14 | 372 627 360 602 +288 24 41 | 900 67 55 362 -21
JUL-24 17700 P 0 0 0 0 0 | 498 730 498 686 +292 23 15 | 912 78 15 346 -6
JUL-24 17800 P 410 410 410 410 3 | 555 855 555 799 +320 29 50 | 969 100 53 562 -15
JUL-24 17900 P 540 540 540 540 1 | 631 880 631 873 +291 20 22 | 1031 128 23 324 -13
JUL-24 18000 P 725 725 725 725 1 | 750 999 750 972 +307 21 10 | 999 152 11 378 -2
JUL-24 18100 P 0 0 0 0 0 | 1048 1048 1048 1071 +301 21 2 | 1048 186 2 156 0
JUL-24 18200 P 0 0 0 0 0 | 935 1180 935 1171 +288 22 16 | 1180 232 16 384 -14
JUL-24 18300 P 0 0 0 0 0 | 0 0 0 1270 +305 0 0 | 995 260 0 376 0
JUL-24 18400 P 0 0 0 0 0 | 0 0 0 1370 +316 0 0 | 1068 293 0 171 0
JUL-24 18500 P 0 0 0 0 0 | 0 0 0 1470 +317 0 0 | 1119 305 0 184 0
JUL-24 18600 P 0 0 0 0 0 | 0 0 0 1570 +317 0 0 | 1135 348 0 66 0
JUL-24 18700 P 0 0 0 0 0 | 0 0 0 1670 +318 0 0 | 1226 379 0 213 0
JUL-24 18800 P 0 0 0 0 0 | 0 0 0 1770 +318 0 0 | 1508 402 0 50 0
JUL-24 18900 P 0 0 0 0 0 | 1876 1876 1876 1870 +318 0 2 | 1876 525 2 33 0
JUL-24 19000 P 0 0 0 0 0 | 0 0 0 1970 +318 0 0 | 1695 483 0 20 0
JUL-24 19100 P 0 0 0 0 0 | 0 0 0 2070 +318 0 0 | 1599 516 0 19 0
JUL-24 19200 P 0 0 0 0 0 | 0 0 0 2170 +318 0 0 | 1652 544 0 31 0
JUL-24 19300 P 0 0 0 0 0 | 0 0 0 2270 +318 0 0 | 1498 622 0 5 0
JUL-24 19400 P 0 0 0 0 0 | 0 0 0 2370 +318 0 0 | 2097 675 0 8 0
JUL-24 19500 P 0 0 0 0 0 | 0 0 0 2470 +318 0 0 | 1265 850 0 8 0
JUL-24 19600 P 0 0 0 0 0 | 0 0 0 2570 +318 0 0 | 2297 780 0 11 0
JUL-24 19700 P 0 0 0 0 0 | 0 0 0 2670 +318 0 0 | 1246 977 0 0 0
JUL-24 19800 P 0 0 0 0 0 | 0 0 0 2770 +318 0 0 | 1100 869 0 10 0
JUL-24 19900 P 0 0 0 0 0 | 0 0 0 2870 +318 0 0 | 0 0 0 0 0
JUL-24 20000 P 0 0 0 0 0 | 0 0 0 2970 +318 0 0 | 2450 1865 0 1 0
JUL-24 20200 P 0 0 0 0 0 | 0 0 0 3170 +318 0 0 | 0 0 0 0 0
JUL-24 20400 P 0 0 0 0 0 | 0 0 0 3370 +318 0 0 | 0 0 0 0 0
JUL-24 20600 P 0 0 0 0 0 | 0 0 0 3570 +318 0 0 | 0 0 0 0 0
JUL-24 20800 P 0 0 0 0 0 | 0 0 0 3770 +318 0 0 | 2570 2570 0 2 0
JUL-24 21000 P 0 0 0 0 0 | 0 0 0 3970 +318 0 0 | 0 0 0 0 0
JUL-24 21200 P 0 0 0 0 0 | 0 0 0 4170 +318 0 0 | 0 0 0 0 0
JUL-24 21400 P 0 0 0 0 0 | 4345 4345 4345 4370 +318 0 2 | 4345 2600 2 2 -2
JUL-24 21600 P 0 0 0 0 0 | 0 0 0 4570 +318 0 0 | 0 0 0 0 0
JUL-24 21800 P 0 0 0 0 0 | 0 0 0 4770 +318 0 0 | 0 0 0 0 0
JUL-24 22000 P 0 0 0 0 0 | 0 0 0 4970 +318 0 0 | 0 0 0 0 0
JUL-24 22200 P 0 0 0 0 0 | 0 0 0 5170 +318 0 0 | 0 0 0 0 0
JUL-24 22400 P 0 0 0 0 0 | 0 0 0 5370 +318 0 0 | 0 0 0 0 0
JUL-24 22600 P 0 0 0 0 0 | 0 0 0 5570 +318 0 0 | 0 0 0 0 0
JUL-24 22800 P 0 0 0 0 0 | 0 0 0 5770 +318 0 0 | 0 0 0 0 0
JUL-24 23000 P 0 0 0 0 0 | 0 0 0 5970 +318 0 0 | 0 0 0 0 0
JUL-24 23200 P 0 0 0 0 0 | 0 0 0 6170 +318 0 0 | 0 0 0 0 0
JUL-24 23400 P 0 0 0 0 0 | 0 0 0 6370 +318 0 0 | 0 0 0 0 0
JUL-24 23600 P 0 0 0 0 0 | 0 0 0 6570 +318 0 0 | 0 0 0 0 0
TOTAL PUT 502 | TOTAL PUT 8441 | TOTAL PUT 8943 23432 -902
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 20901 50832 +1747
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 13800 C - - - - - | 0 0 0 3258 - 24 0 | 0 0 0 0 -
AUG-24 13900 C 0 0 0 0 0 | 0 0 0 3159 -312 25 0 | 0 0 0 0 0
AUG-24 14000 C 0 0 0 0 0 | 0 0 0 3059 -312 24 0 | 0 0 0 0 0
AUG-24 14100 C 0 0 0 0 0 | 0 0 0 2959 -313 24 0 | 0 0 0 0 0
AUG-24 14200 C 0 0 0 0 0 | 0 0 0 2860 -312 24 0 | 0 0 0 0 0
AUG-24 14300 C 0 0 0 0 0 | 0 0 0 2761 -311 24 0 | 0 0 0 0 0
AUG-24 14400 C 0 0 0 0 0 | 0 0 0 2662 -310 24 0 | 0 0 0 0 0
AUG-24 14500 C 0 0 0 0 0 | 0 0 0 2563 -310 24 0 | 0 0 0 0 0
AUG-24 14600 C 0 0 0 0 0 | 0 0 0 2465 -308 24 0 | 0 0 0 0 0
AUG-24 14700 C 0 0 0 0 0 | 0 0 0 2366 -308 23 0 | 0 0 0 0 0
AUG-24 14800 C 0 0 0 0 0 | 0 0 0 2268 -307 23 0 | 0 0 0 0 0
AUG-24 14900 C 0 0 0 0 0 | 0 0 0 2171 -305 23 0 | 0 0 0 0 0
AUG-24 15000 C 0 0 0 0 0 | 0 0 0 2074 -303 23 0 | 0 0 0 0 0
AUG-24 15100 C 0 0 0 0 0 | 0 0 0 1978 -301 23 0 | 0 0 0 0 0
AUG-24 15200 C 0 0 0 0 0 | 0 0 0 1882 -299 22 0 | 0 0 0 0 0
AUG-24 15300 C 0 0 0 0 0 | 0 0 0 1787 -297 22 0 | 0 0 0 0 0
AUG-24 15400 C 0 0 0 0 0 | 0 0 0 1693 -294 22 0 | 2540 2540 0 2 0
AUG-24 15500 C 0 0 0 0 0 | 0 0 0 1601 -290 22 0 | 0 0 0 0 0
AUG-24 15600 C 0 0 0 0 0 | 0 0 0 1509 -286 22 0 | 0 0 0 0 0
AUG-24 15700 C 0 0 0 0 0 | 0 0 0 1419 -282 22 0 | 0 0 0 0 0
AUG-24 15800 C 0 0 0 0 0 | 0 0 0 1330 -277 21 0 | 0 0 0 0 0
AUG-24 15900 C 0 0 0 0 0 | 0 0 0 1243 -272 21 0 | 0 0 0 0 0
AUG-24 16000 C 0 0 0 0 0 | 0 0 0 1158 -266 21 0 | 0 0 0 0 0
AUG-24 16100 C 0 0 0 0 0 | 0 0 0 1074 -261 21 0 | 1575 1575 0 1 0
AUG-24 16200 C 0 0 0 0 0 | 0 0 0 994 -254 21 0 | 1540 1540 0 1 0
AUG-24 16300 C 0 0 0 0 0 | 0 0 0 915 -247 21 0 | 0 0 0 0 0
AUG-24 16400 C 0 0 0 0 0 | 0 0 0 839 -239 20 0 | 0 0 0 0 0
AUG-24 16500 C 0 0 0 0 0 | 790 790 768 744 -253 19 5 | 790 768 5 5 +5
AUG-24 16600 C 0 0 0 0 0 | 0 0 0 683 -236 19 0 | 1373 1255 0 0 0
AUG-24 16700 C 0 0 0 0 0 | 0 0 0 629 -214 20 0 | 1287 1024 0 1 0
AUG-24 16800 C 790 790 783 783 9 | 672 672 672 564 -208 20 9 | 1600 672 18 12 +8
AUG-24 16900 C 0 0 0 0 0 | 501 501 498 502 -202 19 5 | 1237 498 5 7 +5
AUG-24 17000 C 0 0 0 0 0 | 524 524 417 448 -177 19 121 | 1315 417 121 105 +89
AUG-24 17100 C 0 0 0 0 0 | 435 435 382 398 -169 19 82 | 1137 382 82 41 +40
AUG-24 17200 C 524 524 524 524 1 | 445 445 334 350 -159 19 48 | 1099 334 49 51 +34
AUG-24 17300 C 481 481 444 444 2 | 421 421 289 312 -143 19 19 | 1015 289 21 25 +7
AUG-24 17400 C 420 428 420 425 3 | 347 347 255 274 -128 19 53 | 705 255 56 52 +21
AUG-24 17500 C 354 382 354 382 3 | 320 320 221 240 -119 19 140 | 1095 221 143 155 +66
AUG-24 17600 C 351 351 351 351 3 | 253 273 194 212 -107 20 101 | 1142 194 104 95 +23
AUG-24 17700 C 312 312 260 260 4 | 256 256 171 186 -96 20 33 | 1399 171 37 66 +8
AUG-24 17800 C 245 273 243 243 16 | 226 235 146 163 -85 20 220 | 1561 146 236 456 +104
AUG-24 17900 C 215 224 214 224 10 | 184 184 128 143 -75 20 27 | 1263 128 37 277 +10
AUG-24 18000 C 203 212 188 191 24 | 175 180 111 125 -67 20 351 | 1600 111 375 714 +200
AUG-24 18100 C 169 169 169 169 1 | 144 144 96 109 -59 20 128 | 620 96 129 127 +89
AUG-24 18200 C 147 165 124 124 59 | 116 119 85 94 -53 20 149 | 1254 85 208 364 +166
AUG-24 18300 C 134 134 127 127 3 | 108 108 74 82 -47 21 55 | 805 74 58 301 +12
AUG-24 18400 C 122 122 103 103 4 | 101 104 60 71 -41 21 210 | 752 60 214 287 +9
AUG-24 18500 C 105 109 97 97 11 | 90 90 53 61 -36 21 63 | 813 53 74 715 +1
AUG-24 18600 C 84 84 83 83 2 | 77 80 45 53 -32 21 66 | 807 45 68 182 +40
AUG-24 18700 C 74 84 73 84 7 | 59 59 38 45 -28 21 48 | 633 38 55 137 -5
AUG-24 18800 C 65 72 65 72 3 | 58 59 33 39 -23 21 161 | 712 33 164 420 -27
AUG-24 18900 C 58 63 55 57 57 | 40 42 29 33 -22 21 41 | 554 29 98 249 +61
AUG-24 19000 C 48 54 43 43 18 | 41 41 24 29 -18 21 114 | 954 24 132 249 +29
AUG-24 19100 C 42 42 40 40 5 | 30 33 21 25 -15 22 39 | 810 21 44 79 +16
AUG-24 19200 C 36 36 36 36 1 | 30 31 18 22 -12 22 84 | 777 18 85 304 +22
AUG-24 19300 C 0 0 0 0 0 | 17 20 16 19 -11 22 40 | 736 16 40 291 +31
AUG-24 19400 C 27 27 27 27 2 | 22 22 14 16 -9 22 240 | 660 14 242 271 -212
AUG-24 19500 C 24 24 19 19 5 | 20 20 13 14 -8 22 38 | 938 13 43 197 +3
AUG-24 19600 C 19 20 16 16 5 | 17 17 10 12 -7 22 171 | 621 10 176 284 +110
AUG-24 19700 C 17 17 17 17 15 | 11 11 9 10 -6 22 118 | 307 9 133 308 +106
AUG-24 19800 C 0 0 0 0 0 | 10 10 8 9 -5 23 362 | 714 8 362 565 -203
AUG-24 19900 C 0 0 0 0 0 | 11 11 8 8 -4 23 68 | 752 8 68 143 +3
AUG-24 20000 C 10 11 10 10 12 | 9 10 7 6 -3 23 96 | 659 7 108 705 +82
AUG-24 20200 C 8 9 8 9 6 | 5 5 5 5 -3 23 3 | 478 5 9 379 0
AUG-24 20400 C 6 6 6 6 5 | 4 5 4 4 -2 24 21 | 433 4 26 284 +22
AUG-24 20600 C 0 0 0 0 0 | 4 4 3 2 -2 23 224 | 502 3 224 253 -19
AUG-24 20800 C 4 4 4 4 8 | 3 3 2 1 -2 22 32 | 452 2 40 173 +9
AUG-24 21000 C 0 0 0 0 0 | 2 3 2 1 -1 23 12 | 358 2 12 278 -7
AUG-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 284 2 0 87 0
AUG-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 265 2 0 61 0
AUG-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 236 2 0 50 0
AUG-24 21800 C 0 0 0 0 0 | 1 1 1 1 0 27 4 | 240 1 4 121 0
AUG-24 22000 C 0 0 0 0 0 | 1 1 1 1 0 28 1 | 187 1 1 95 -1
AUG-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 144 1 0 71 0
AUG-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 132 1 0 17 0
AUG-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 124 1 0 6 0
AUG-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 100 2 0 19 0
AUG-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 61 1 0 36 0
AUG-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 71 3 0 4 0
AUG-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 65 3 0 43 0
AUG-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 35 1 0 40 0
TOTAL CALL 304 | TOTAL CALL 3802 | TOTAL CALL 4106 10261 +957
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 13800 P - - - - - | 6 7 5 1 - 24 18 | 7 5 18 18 -
AUG-24 13900 P 0 0 0 0 0 | 5 7 5 1 0 23 11 | 8 4 11 220 +10
AUG-24 14000 P 0 0 0 0 0 | 7 8 7 1 0 23 14 | 14 3 14 167 +14
AUG-24 14100 P 0 0 0 0 0 | 7 7 7 2 +1 24 1 | 70 6 1 71 0
AUG-24 14200 P 0 0 0 0 0 | 8 8 8 3 +2 24 3 | 63 6 3 70 0
AUG-24 14300 P 0 0 0 0 0 | 10 10 10 4 +3 24 18 | 81 6 18 63 +6
AUG-24 14400 P 0 0 0 0 0 | 10 11 10 5 +4 24 7 | 47 7 7 539 +7
AUG-24 14500 P 0 0 0 0 0 | 12 13 12 7 +6 24 4 | 105 7 4 192 -2
AUG-24 14600 P 0 0 0 0 0 | 12 14 12 8 +6 24 67 | 28 7 67 127 +61
AUG-24 14700 P 0 0 0 0 0 | 14 16 14 10 +7 24 122 | 104 8 122 130 +101
AUG-24 14800 P 0 0 0 0 0 | 13 18 13 12 +8 23 20 | 97 8 20 81 +6
AUG-24 14900 P 0 0 0 0 0 | 18 19 18 14 +8 23 9 | 134 10 9 110 +2
AUG-24 15000 P 0 0 0 0 0 | 17 22 17 18 +11 23 39 | 118 10 39 118 +21
AUG-24 15100 P 14 14 14 14 9 | 21 26 21 21 +12 23 48 | 80 14 57 110 +23
AUG-24 15200 P 0 0 0 0 0 | 20 30 20 26 +15 23 41 | 127 13 41 81 -30
AUG-24 15300 P 17 18 17 18 4 | 23 35 23 31 +18 22 56 | 184 15 60 157 +15
AUG-24 15400 P 20 21 20 20 3 | 34 40 33 38 +22 22 32 | 140 16 35 298 +15
AUG-24 15500 P 24 24 24 24 3 | 35 46 35 45 +25 22 36 | 173 18 39 330 +11
AUG-24 15600 P 26 28 26 28 6 | 33 55 33 54 +29 22 95 | 140 20 101 241 +13
AUG-24 15700 P 0 0 0 0 0 | 44 59 44 62 +31 22 88 | 247 20 88 1289 +19
AUG-24 15800 P 36 36 36 36 1 | 48 74 48 72 +34 21 46 | 272 24 47 265 +7
AUG-24 15900 P 41 42 41 42 5 | 64 82 64 84 +39 21 33 | 303 26 38 158 +6
AUG-24 16000 P 53 53 53 53 1 | 68 100 68 98 +45 21 97 | 317 29 98 393 +20
AUG-24 16100 P 0 0 0 0 0 | 76 117 73 114 +52 21 85 | 340 30 85 153 +9
AUG-24 16200 P 70 70 66 66 6 | 86 132 86 133 +59 21 96 | 371 34 102 302 0
AUG-24 16300 P 87 87 87 87 1 | 100 159 100 154 +66 20 252 | 389 40 253 419 +9
AUG-24 16400 P 104 104 90 100 12 | 122 180 121 177 +73 20 151 | 422 47 163 237 +43
AUG-24 16500 P 107 107 107 107 1 | 148 212 148 203 +81 20 122 | 452 53 123 161 +2
AUG-24 16600 P 137 152 128 152 10 | 162 244 162 236 +93 20 78 | 487 57 88 162 +16
AUG-24 16700 P 0 0 0 0 0 | 186 280 186 267 +100 20 67 | 519 67 67 338 +15
AUG-24 16800 P 181 191 177 184 14 | 222 322 220 307 +114 20 68 | 557 77 82 331 +12
AUG-24 16900 P 211 211 206 206 2 | 292 355 268 347 +123 20 44 | 596 88 46 86 +10
AUG-24 17000 P 243 249 240 249 6 | 285 402 280 395 +140 20 98 | 640 95 104 331 +15
AUG-24 17100 P 290 290 290 290 2 | 329 440 329 442 +148 19 27 | 675 111 29 140 +3
AUG-24 17200 P 342 342 321 321 7 | 397 521 394 497 +164 19 42 | 720 132 49 237 +4
AUG-24 17300 P 384 384 346 348 3 | 421 555 418 557 +176 20 27 | 767 157 30 142 +8
AUG-24 17400 P 419 419 393 418 11 | 480 618 480 640 +206 21 13 | 841 172 24 250 +5
AUG-24 17500 P 0 0 0 0 0 | 555 665 555 696 +210 20 2 | 856 196 2 564 0
AUG-24 17600 P 0 0 0 0 0 | 751 753 751 768 +223 20 2 | 908 215 2 199 -1
AUG-24 17700 P 0 0 0 0 0 | 836 836 836 835 +226 20 11 | 967 235 11 211 -1
AUG-24 17800 P 0 0 0 0 0 | 884 920 884 920 +244 21 7 | 1020 248 7 165 0
AUG-24 17900 P 0 0 0 0 0 | 0 0 0 990 +239 20 10 | 1062 267 10 98 -7
AUG-24 18000 P 0 0 0 0 0 | 985 1065 985 1072 +251 20 4 | 1131 301 4 151 -1
AUG-24 18100 P 882 882 845 845 4 | 0 0 0 1155 +255 20 0 | 988 353 4 48 +4
AUG-24 18200 P 0 0 0 0 0 | 1212 1212 1212 1240 +250 21 1 | 1212 334 1 60 0
AUG-24 18300 P 0 0 0 0 0 | 0 0 0 1327 +267 21 0 | 1100 438 0 43 0
AUG-24 18400 P 0 0 0 0 0 | 0 0 0 1416 +273 21 0 | 1153 546 0 37 0
AUG-24 18500 P 0 0 0 0 0 | 1505 1505 1505 1506 +278 21 2 | 1505 447 2 91 -2
AUG-24 18600 P 0 0 0 0 0 | 0 0 0 1597 +282 21 0 | 1082 478 0 11 0
AUG-24 18700 P 0 0 0 0 0 | 0 0 0 1690 +287 21 0 | 918 749 0 14 0
AUG-24 18800 P 0 0 0 0 0 | 0 0 0 1783 +290 21 0 | 1533 520 0 33 0
AUG-24 18900 P 0 0 0 0 0 | 0 0 0 1877 +293 21 0 | 1380 860 0 3 0
AUG-24 19000 P 0 0 0 0 0 | 0 0 0 1973 +296 22 0 | 1465 821 0 2 0
AUG-24 19100 P 0 0 0 0 0 | 0 0 0 2068 +298 22 0 | 982 657 0 10 0
AUG-24 19200 P 0 0 0 0 0 | 0 0 0 2176 +299 24 0 | 1467 852 0 16 0
AUG-24 19300 P 0 0 0 0 0 | 0 0 0 2261 +302 22 0 | 1605 860 0 1 0
AUG-24 19400 P 0 0 0 0 0 | 0 0 0 2359 +304 22 0 | 2112 920 0 4 0
AUG-24 19500 P 0 0 0 0 0 | 0 0 0 2456 +305 22 0 | 1515 961 0 6 0
AUG-24 19600 P 0 0 0 0 0 | 0 0 0 2554 +306 22 0 | 1907 1041 0 3 0
AUG-24 19700 P 0 0 0 0 0 | 0 0 0 2653 +308 22 0 | 1396 1075 0 1 0
AUG-24 19800 P 0 0 0 0 0 | 0 0 0 2751 +308 22 0 | 0 0 0 0 0
AUG-24 19900 P 0 0 0 0 0 | 0 0 0 2850 +309 22 0 | 1684 1032 0 4 0
AUG-24 20000 P 0 0 0 0 0 | 0 0 0 2949 +310 23 0 | 0 0 0 0 0
AUG-24 20200 P 0 0 0 0 0 | 0 0 0 3147 +311 23 0 | 2338 2338 0 2 0
AUG-24 20400 P 0 0 0 0 0 | 0 0 0 3346 +312 23 0 | 0 0 0 0 0
AUG-24 20600 P 0 0 0 0 0 | 0 0 0 3545 +312 23 0 | 0 0 0 0 0
AUG-24 20800 P 0 0 0 0 0 | 0 0 0 3745 +313 24 0 | 0 0 0 0 0
AUG-24 21000 P 0 0 0 0 0 | 0 0 0 3944 +313 23 0 | 0 0 0 0 0
AUG-24 21200 P 0 0 0 0 0 | 0 0 0 4144 +314 24 0 | 2483 2483 0 1 0
AUG-24 21400 P 0 0 0 0 0 | 0 0 0 4344 +314 25 0 | 0 0 0 0 0
AUG-24 21600 P 0 0 0 0 0 | 0 0 0 4543 +313 0 0 | 0 0 0 0 0
AUG-24 21800 P 0 0 0 0 0 | 0 0 0 4743 +313 0 0 | 0 0 0 0 0
AUG-24 22000 P 0 0 0 0 0 | 0 0 0 4943 +314 0 0 | 0 0 0 0 0
AUG-24 22200 P 0 0 0 0 0 | 0 0 0 5143 +314 0 0 | 0 0 0 0 0
AUG-24 22400 P 0 0 0 0 0 | 0 0 0 5343 +314 0 0 | 0 0 0 0 0
AUG-24 22600 P 0 0 0 0 0 | 0 0 0 5543 +314 0 0 | 0 0 0 0 0
AUG-24 22800 P 0 0 0 0 0 | 0 0 0 5743 +314 0 0 | 0 0 0 0 0
AUG-24 23000 P 0 0 0 0 0 | 0 0 0 5943 +314 0 0 | 0 0 0 0 0
AUG-24 23200 P 0 0 0 0 0 | 0 0 0 6143 +314 0 0 | 0 0 0 0 0
AUG-24 23400 P 0 0 0 0 0 | 0 0 0 6343 +314 0 0 | 0 0 0 0 0
AUG-24 23600 P 0 0 0 0 0 | 0 0 0 6543 +314 0 0 | 0 0 0 0 0
TOTAL PUT 111 | TOTAL PUT 2114 | TOTAL PUT 2225 10295 +468
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 6331 20556 +1425
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 7020 -313 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 6920 -313 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 6820 -313 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 6720 -313 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 6620 -313 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 6520 -313 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 6420 -313 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 6320 -313 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 6220 -313 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 6120 -313 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 6020 -313 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 5920 -313 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 5820 -313 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 5720 -313 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 5620 -313 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 5520 -313 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 5420 -313 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 5320 -313 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 5220 -313 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 5120 -313 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 5021 -312 28 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 4921 -312 28 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 4821 -312 27 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 4721 -312 27 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 4621 -312 26 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 4521 -312 25 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 4422 -311 27 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 4322 -312 26 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 4222 -312 25 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 4123 -311 26 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 4023 -311 25 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 3924 -310 25 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 3825 -310 25 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 3726 -309 25 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 3627 -308 25 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 3528 -308 25 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 3429 -307 24 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 3331 -306 24 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 3232 -306 24 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 3134 -305 24 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 3037 -303 24 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 2939 -303 24 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 2842 -301 23 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 2746 -299 23 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 2650 -298 23 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 2554 -296 23 0 | 1750 1730 0 1 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 2459 -294 23 0 | 1816 1598 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 2365 -292 23 0 | 1918 1700 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 2271 -290 23 0 | 2096 1613 0 3 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 2179 -286 23 0 | 2048 1115 0 5 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 2087 -283 22 0 | 3708 1252 0 20 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 1996 -280 22 0 | 1900 1840 0 5 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 1906 -277 22 0 | 2252 981 0 3 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 1817 -273 22 0 | 1655 1655 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 1729 -270 22 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 1643 -266 22 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 1558 -261 21 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 1474 -257 21 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 1392 -253 21 0 | 3790 1162 0 1 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 1312 -247 21 127 | 0 0 127 127 +127
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1234 -242 21 0 | 2660 850 0 18 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 1157 -237 21 0 | 0 0 0 0 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 1083 -231 21 0 | 2140 594 0 105 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 1011 -225 20 0 | 1805 1140 0 1 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 941 -218 20 0 | 1646 886 0 15 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 856 -229 19 0 | 1440 750 0 113 0
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 794 -219 19 0 | 893 628 0 22 0
SEP-24 16700 C 0 0 0 0 0 | 759 759 759 733 -211 19 3 | 1297 610 3 26 +3
SEP-24 16800 C 0 0 0 0 0 | 0 0 0 678 -187 19 0 | 1245 613 0 15 0
SEP-24 16900 C 0 0 0 0 0 | 0 0 0 626 -175 19 0 | 900 621 0 15 0
SEP-24 17000 C 0 0 0 0 0 | 590 590 566 573 -168 19 37 | 2433 430 37 119 -21
SEP-24 17100 C 0 0 0 0 0 | 527 527 525 525 -159 19 2 | 1364 525 2 4 +2
SEP-24 17200 C 0 0 0 0 0 | 490 490 472 479 -153 19 5 | 1646 472 5 13 +3
SEP-24 17300 C 0 0 0 0 0 | 420 420 420 438 -142 19 7 | 1538 420 7 85 +1
SEP-24 17400 C 533 533 533 533 2 | 472 472 376 398 -134 19 23 | 1950 376 25 327 +9
SEP-24 17500 C 0 0 0 0 0 | 400 400 364 362 -125 19 20 | 1554 290 20 82 +14
SEP-24 17600 C 0 0 0 0 0 | 349 349 321 328 -117 19 73 | 1796 321 73 134 +64
SEP-24 17700 C 0 0 0 0 0 | 308 308 308 298 -109 19 1 | 1554 308 1 119 +1
SEP-24 17800 C 344 344 344 344 2 | 279 286 267 271 -100 19 51 | 1945 267 53 840 +25
SEP-24 17900 C 0 0 0 0 0 | 261 261 232 245 -93 19 40 | 1528 232 40 335 +14
SEP-24 18000 C 0 0 0 0 0 | 284 284 206 222 -85 20 32 | 1800 206 32 289 -3
SEP-24 18100 C 0 0 0 0 0 | 0 0 0 201 -78 20 0 | 1513 375 0 55 0
SEP-24 18200 C 0 0 0 0 0 | 169 172 168 181 -72 20 3 | 1729 168 3 35 -3
SEP-24 18300 C 235 235 235 235 1 | 164 164 164 163 -67 20 1 | 1082 164 2 165 +1
SEP-24 18400 C 0 0 0 0 0 | 143 146 136 147 -61 20 12 | 1435 136 12 222 +5
SEP-24 18500 C 0 0 0 0 0 | 128 131 122 132 -57 20 15 | 1500 122 15 132 -13
SEP-24 18600 C 0 0 0 0 0 | 118 118 118 118 -53 20 5 | 1140 118 5 61 +1
SEP-24 18700 C 0 0 0 0 0 | 112 112 105 106 -48 20 4 | 915 105 4 40 +1
SEP-24 18800 C 0 0 0 0 0 | 104 104 87 95 -44 20 11 | 1280 87 11 298 -1
SEP-24 18900 C 0 0 0 0 0 | 99 104 78 84 -41 20 13 | 978 78 13 78 -2
SEP-24 19000 C 0 0 0 0 0 | 103 106 70 75 -38 20 38 | 1200 70 38 571 +3
SEP-24 19100 C 0 0 0 0 0 | 89 89 61 67 -35 20 17 | 932 61 17 96 +7
SEP-24 19200 C 100 100 100 100 1 | 80 80 55 60 -31 20 7 | 890 55 8 59 +3
SEP-24 19300 C 0 0 0 0 0 | 69 69 50 54 -28 20 12 | 856 50 12 46 -2
SEP-24 19400 C 0 0 0 0 0 | 54 55 43 48 -26 20 19 | 952 43 19 1157 +11
SEP-24 19500 C 0 0 0 0 0 | 48 48 43 43 -23 21 4 | 766 43 4 67 0
SEP-24 19600 C 0 0 0 0 0 | 49 49 37 38 -21 21 9 | 908 37 9 124 +1
SEP-24 19700 C 0 0 0 0 0 | 44 44 33 35 -18 21 3 | 689 33 3 81 -1
SEP-24 19800 C 50 50 50 50 1 | 35 35 28 31 -16 21 15 | 824 28 16 352 0
SEP-24 19900 C 0 0 0 0 0 | 0 0 0 27 -15 21 0 | 702 40 0 20 0
SEP-24 20000 C 0 0 0 0 0 | 30 30 23 24 -15 21 33 | 778 23 33 1268 -21
SEP-24 20200 C 0 0 0 0 0 | 21 21 20 19 -12 21 47 | 686 20 47 85 -45
SEP-24 20400 C 0 0 0 0 0 | 0 0 0 14 -11 21 0 | 644 22 0 167 0
SEP-24 20600 C 0 0 0 0 0 | 16 17 16 11 -9 21 11 | 493 16 11 264 -1
SEP-24 20800 C 0 0 0 0 0 | 12 12 12 9 -7 21 1 | 456 12 1 50 0
SEP-24 21000 C 15 15 15 15 1 | 11 11 11 7 -6 22 1 | 531 11 2 299 +1
SEP-24 21200 C 0 0 0 0 0 | 11 11 11 5 -5 22 10 | 439 11 10 48 0
SEP-24 21400 C 0 0 0 0 0 | 8 8 7 4 -4 22 8 | 359 7 8 93 -7
SEP-24 21600 C 0 0 0 0 0 | 6 6 6 3 -4 22 2 | 305 6 2 121 0
SEP-24 21800 C 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 300 14 0 137 0
SEP-24 22000 C 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 237 8 0 658 0
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 269 14 0 21 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 244 11 0 127 0
SEP-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 226 6 0 69 0
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 164 9 0 26 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 130 8 0 29 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 127 9 0 27 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 55 8 0 17 0
SEP-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 92 3 0 119 0
TOTAL CALL 8 | TOTAL CALL 722 | TOTAL CALL 730 10141 +177
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 42 0 | 23 3 0 137 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 5 3 0 40 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 5 5 0 17 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 6 5 0 31 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 5 4 0 25 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 6 4 0 6 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 6 5 0 12 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 22 7 0 8 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 21 7 0 8 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 19 8 0 44 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 20 0 2 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 3 3 0 13 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 38 3 0 268 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 45 3 0 20 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 58 4 0 23 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 4 3 0 2 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 44 3 0 51 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 5 5 0 1 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 202 5 0 78 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 117 117 0 1 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 84 16 0 14 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 109 18 0 4 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 200 62 0 5 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 130 16 0 51 0
SEP-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 222 7 0 25 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 358 34 0 3 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 406 9 0 21 0
SEP-24 12900 P 0 0 0 0 0 | 12 12 12 2 +1 25 2 | 244 8 2 12 +2
SEP-24 13000 P 0 0 0 0 0 | 13 13 13 3 +2 25 6 | 370 9 6 37 0
SEP-24 13100 P 0 0 0 0 0 | 13 13 13 4 +3 25 24 | 120 8 24 45 +24
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 5 +4 25 0 | 419 6 0 40 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 6 +5 25 0 | 539 11 0 1100 0
SEP-24 13400 P 0 0 0 0 0 | 15 15 15 7 +5 25 1 | 299 15 1 36 0
SEP-24 13500 P 0 0 0 0 0 | 16 16 16 8 +5 25 1 | 542 13 1 62 0
SEP-24 13600 P 0 0 0 0 0 | 0 0 0 10 +6 25 0 | 296 14 0 22 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 11 +6 24 0 | 616 18 0 25 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 13 +7 24 0 | 411 12 0 47 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 15 +8 24 0 | 193 31 0 4 0
SEP-24 14000 P 0 0 0 0 0 | 0 0 0 17 +9 24 0 | 710 12 0 53 0
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 20 +11 24 0 | 464 9 0 50 0
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 23 +12 24 0 | 545 15 0 31 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 27 +14 24 0 | 922 21 0 107 0
SEP-24 14400 P 0 0 0 0 0 | 33 34 33 31 +16 23 15 | 980 19 15 774 +14
SEP-24 14500 P 0 0 0 0 0 | 0 0 0 33 +15 23 0 | 900 14 0 157 0
SEP-24 14600 P 0 0 0 0 0 | 37 42 37 40 +19 23 53 | 1058 18 53 99 +52
SEP-24 14700 P 24 24 24 24 6 | 43 43 43 46 +22 23 8 | 1068 18 14 62 +8
SEP-24 14800 P 0 0 0 0 0 | 51 51 51 53 +25 23 1 | 510 31 1 90 +1
SEP-24 14900 P 0 0 0 0 0 | 50 50 50 60 +27 23 1 | 584 28 1 38 +1
SEP-24 15000 P 0 0 0 0 0 | 56 64 56 67 +29 22 9 | 1040 29 9 707 +5
SEP-24 15100 P 0 0 0 0 0 | 68 68 68 75 +30 22 4 | 457 24 4 81 +1
SEP-24 15200 P 0 0 0 0 0 | 0 0 0 83 +32 22 0 | 1122 40 0 112 0
SEP-24 15300 P 57 57 57 57 1 | 79 88 79 94 +35 22 5 | 1355 40 6 148 +3
SEP-24 15400 P 0 0 0 0 0 | 100 103 100 106 +38 22 13 | 725 40 13 620 0
SEP-24 15500 P 0 0 0 0 0 | 100 115 100 119 +43 21 3 | 1500 42 3 62 +2
SEP-24 15600 P 82 82 82 82 1 | 112 133 112 133 +48 21 5 | 780 49 6 164 0
SEP-24 15700 P 96 96 96 96 5 | 140 143 139 150 +54 21 9 | 778 52 14 50 +5
SEP-24 15800 P 0 0 0 0 0 | 151 164 151 167 +59 21 5 | 1070 58 5 102 +3
SEP-24 15900 P 0 0 0 0 0 | 142 172 142 186 +63 21 3 | 806 63 3 381 +2
SEP-24 16000 P 0 0 0 0 0 | 160 206 160 207 +68 21 8 | 1884 71 8 330 +3
SEP-24 16100 P 0 0 0 0 0 | 221 221 221 230 +74 20 1 | 1000 107 1 75 0
SEP-24 16200 P 0 0 0 0 0 | 242 256 242 255 +80 20 10 | 1284 84 10 359 -1
SEP-24 16300 P 0 0 0 0 0 | 270 282 270 282 +86 20 9 | 1004 93 9 81 +4
SEP-24 16400 P 0 0 0 0 0 | 294 312 294 311 +92 20 5 | 1129 106 5 81 0
SEP-24 16500 P 0 0 0 0 0 | 300 350 298 343 +98 20 16 | 1215 163 16 110 0
SEP-24 16600 P 0 0 0 0 0 | 382 387 376 380 +108 20 6 | 1325 132 6 272 0
SEP-24 16700 P 0 0 0 0 0 | 410 433 408 419 +117 20 14 | 1500 143 14 59 +9
SEP-24 16800 P 0 0 0 0 0 | 457 470 433 466 +131 20 22 | 1890 161 22 178 +3
SEP-24 16900 P 0 0 0 0 0 | 0 0 0 506 +135 19 0 | 1238 184 0 233 0
SEP-24 17000 P 450 450 450 450 1 | 494 550 494 555 +145 19 29 | 1985 197 30 582 +1
SEP-24 17100 P 0 0 0 0 0 | 502 596 502 605 +152 19 2 | 1369 221 2 52 +1
SEP-24 17200 P 0 0 0 0 0 | 650 650 650 660 +162 19 1 | 1715 256 1 103 +1
SEP-24 17300 P 0 0 0 0 0 | 719 719 719 717 +170 19 2 | 719 270 2 116 0
SEP-24 17400 P 0 0 0 0 0 | 782 782 782 781 +181 19 2 | 1600 278 2 689 -1
SEP-24 17500 P 0 0 0 0 0 | 785 785 785 844 +189 19 1 | 1949 360 1 137 0
SEP-24 17600 P 0 0 0 0 0 | 0 0 0 925 +214 20 1 | 743 307 1 701 -1
SEP-24 17700 P 0 0 0 0 0 | 984 984 984 987 +212 20 1 | 2146 364 1 70 0
SEP-24 17800 P 0 0 0 0 0 | 0 0 0 1059 +220 20 0 | 2223 441 0 429 0
SEP-24 17900 P 0 0 0 0 0 | 1060 1060 1060 1133 +221 20 10 | 1900 384 10 405 -3
SEP-24 18000 P 0 0 0 0 0 | 1120 1120 1120 1209 +227 20 10 | 2130 435 10 392 -10
SEP-24 18100 P 0 0 0 0 0 | 0 0 0 1287 +233 20 0 | 1050 570 0 53 0
SEP-24 18200 P 0 0 0 0 0 | 0 0 0 1367 +239 20 0 | 1850 467 0 22 0
SEP-24 18300 P 0 0 0 0 0 | 1445 1445 1445 1448 +244 20 1 | 3228 632 1 125 -1
SEP-24 18400 P 0 0 0 0 0 | 0 0 0 1531 +249 20 0 | 1274 645 0 331 0
SEP-24 18500 P 0 0 0 0 0 | 1605 1605 1605 1616 +255 20 2 | 1605 565 2 17 -2
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 1702 +259 20 0 | 2473 715 0 10 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 1789 +263 20 0 | 1360 646 0 15 0
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 1878 +268 20 0 | 3530 735 0 172 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 1967 +271 20 0 | 1396 786 0 8 0
SEP-24 19000 P 0 0 0 0 0 | 2060 2060 2048 2069 +286 21 2 | 2087 741 2 232 -2
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 2149 +277 20 0 | 785 785 0 4 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 2242 +281 20 0 | 1700 1238 0 5 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 2335 +283 21 0 | 924 924 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 2429 +286 21 0 | 0 0 0 0 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 2523 +288 21 0 | 1788 1512 0 2 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 2618 +290 21 0 | 1991 1125 0 3 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 2714 +293 21 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 2810 +294 21 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 2906 +295 21 0 | 2031 1700 0 3 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 3003 +297 21 0 | 2334 1468 0 5 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 3198 +300 21 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 3394 +302 21 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 3591 +304 21 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 3788 +306 21 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 3986 +307 21 0 | 4645 3471 0 34 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 4185 +308 22 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 4384 +309 22 0 | 4490 3670 0 2 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 4583 +310 22 0 | 3743 3743 0 1 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 4782 +310 22 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 4982 +311 22 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 5181 +311 21 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 5381 +312 22 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 5581 +312 23 0 | 6302 3315 0 9 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 5781 +313 23 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 5980 +312 0 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 6180 +312 0 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 6380 +312 0 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 6580 +312 0 0 | 5960 5938 0 6 0
TOTAL PUT 14 | TOTAL PUT 323 | TOTAL PUT 337 12756 +124
| MONTH PUT/CALL RATIO 0.46
| MONTH TOTAL 1067 22897 +301
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 5079 -330 23 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 4980 -329 24 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 4880 -329 24 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 4780 -329 23 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 4681 -328 24 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 4581 -329 23 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 4482 -328 23 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 4383 -327 23 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 4284 -327 23 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 4185 -326 23 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 4086 -326 23 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 3987 -326 23 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 3889 -325 23 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 3790 -325 23 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 3692 -324 23 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 3594 -323 23 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 3497 -322 23 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 3400 -320 22 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 3303 -319 22 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 3206 -319 22 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 3110 -317 22 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 3015 -315 22 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 2920 -313 22 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 2825 -312 22 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 2732 -309 22 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 2638 -308 22 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 2546 -305 21 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 2454 -303 21 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 2364 -300 21 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 2274 -297 21 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 2185 -294 21 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 2097 -291 21 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 2011 -286 21 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 1925 -283 21 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 1841 -279 21 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 1758 -275 21 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 1677 -270 20 0 | 2150 2150 0 1 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 1597 -265 20 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 1519 -260 20 0 | 2200 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 1442 -255 20 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 1367 -249 20 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 1294 -243 20 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 1222 -238 20 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 1153 -232 20 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 1086 -225 20 0 | 0 0 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 1006 -233 19 0 | 0 0 0 0 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 945 -224 19 0 | 1500 1500 0 1 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 885 -216 19 0 | 0 0 0 0 0
OCT-24 16800 C 0 0 0 0 0 | 805 806 805 834 -179 19 2 | 1500 805 2 17 +1
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 777 -174 19 0 | 0 0 0 0 0
OCT-24 17000 C 0 0 0 0 0 | 711 711 708 726 -163 19 2 | 1120 708 2 8 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 674 -166 19 0 | 0 0 0 0 0
OCT-24 17200 C 0 0 0 0 0 | 616 616 616 617 -163 19 1 | 616 616 1 1 +1
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 583 -146 19 0 | 0 0 0 0 0
OCT-24 17400 C 0 0 0 0 0 | 516 516 516 541 -136 19 1 | 516 516 1 1 +1
OCT-24 17500 C 0 0 0 0 0 | 510 510 504 501 -132 19 5 | 510 504 5 5 +5
OCT-24 17600 C 0 0 0 0 0 | 450 453 450 463 -125 19 2 | 453 450 2 2 +2
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 428 -118 19 0 | 0 0 0 0 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 397 -110 19 0 | 853 853 0 1 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 366 -103 19 0 | 0 0 0 0 0
OCT-24 18000 C 0 0 0 0 0 | 341 341 319 336 -98 19 4 | 500 319 4 5 +4
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 311 -93 19 0 | 505 505 0 1 0
OCT-24 18200 C 0 0 0 0 0 | 295 295 282 284 -88 19 3 | 805 282 3 23 +3
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 262 -81 19 0 | 590 337 0 42 0
OCT-24 18400 C 0 0 0 0 0 | 250 250 232 241 -76 19 36 | 805 232 36 50 +27
OCT-24 18500 C 0 0 0 0 0 | 255 255 221 221 -72 19 3 | 403 221 3 103 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 203 -67 19 0 | 0 0 0 0 0
OCT-24 18700 C 0 0 0 0 0 | 187 187 187 186 -63 19 2 | 430 187 2 28 +2
OCT-24 18800 C 0 0 0 0 0 | 200 200 194 170 -59 19 4 | 218 194 4 5 +4
OCT-24 18900 C 0 0 0 0 0 | 157 157 157 155 -56 19 1 | 348 157 1 12 +1
OCT-24 19000 C 0 0 0 0 0 | 144 146 136 143 -51 19 35 | 333 136 35 239 +9
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 133 -46 20 0 | 430 205 0 11 0
OCT-24 19200 C 0 0 0 0 0 | 116 116 115 122 -41 20 2 | 400 115 2 12 0
OCT-24 19300 C 0 0 0 0 0 | 105 116 102 111 -39 20 8 | 435 102 8 135 +5
OCT-24 19400 C 0 0 0 0 0 | 129 129 97 98 -39 20 27 | 197 97 27 72 +14
OCT-24 19500 C 0 0 0 0 0 | 103 103 88 92 -32 20 3 | 240 88 3 8 +2
OCT-24 19600 C 0 0 0 0 0 | 98 98 91 83 -30 20 6 | 191 91 6 57 -2
OCT-24 19700 C 0 0 0 0 0 | 78 78 78 76 -27 20 1 | 248 78 1 11 0
OCT-24 19800 C 0 0 0 0 0 | 68 71 68 68 -25 20 4 | 209 68 4 232 +4
OCT-24 19900 C 0 0 0 0 0 | 65 65 65 62 -23 20 2 | 245 65 2 5 +2
OCT-24 20000 C 0 0 0 0 0 | 57 57 55 56 -21 20 5 | 260 55 5 57 +2
OCT-24 20200 C 0 0 0 0 0 | 53 53 53 46 -17 20 1 | 133 53 1 200 0
OCT-24 20400 C 0 0 0 0 0 | 39 39 39 37 -15 20 3 | 138 39 3 35 0
OCT-24 20600 C 0 0 0 0 0 | 36 36 33 30 -12 20 5 | 166 33 5 58 -3
OCT-24 20800 C 0 0 0 0 0 | 31 31 31 25 -9 20 4 | 120 31 4 34 -4
OCT-24 21000 C 0 0 0 0 0 | 30 30 22 20 -8 20 9 | 112 22 9 225 +3
OCT-24 21200 C 0 0 0 0 0 | 23 23 21 16 -7 20 3 | 111 21 3 22 0
OCT-24 21400 C 27 27 27 27 3 | 20 20 20 13 -5 20 2 | 96 20 5 28 +5
OCT-24 21600 C 0 0 0 0 0 | 17 17 17 10 -5 20 2 | 83 17 2 15 +2
OCT-24 21800 C 0 0 0 0 0 | 15 15 15 8 -4 20 3 | 80 15 3 60 +3
OCT-24 22000 C 0 0 0 0 0 | 13 13 13 7 -2 21 2 | 43 13 2 15 +2
OCT-24 22200 C 0 0 0 0 0 | 11 11 11 5 -3 20 2 | 50 11 2 22 +2
TOTAL CALL 3 | TOTAL CALL 195 | TOTAL CALL 198 1860 +97
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 | 10 10 10 1 0 23 3 | 10 10 3 3 +3
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 5 +4 23 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 6 +4 23 0 | 0 0 0 0 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 7 +4 23 0 | 0 0 0 0 0
OCT-24 13000 P 0 0 0 0 0 | 22 22 22 8 +4 23 1 | 22 15 1 5 +1
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 9 +4 23 0 | 0 0 0 0 0
OCT-24 13200 P 0 0 0 0 0 | 23 23 23 11 +5 23 1 | 23 19 1 5 +1
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 12 +5 23 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 14 +6 23 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 16 +7 23 0 | 0 0 0 0 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 19 +8 23 0 | 24 24 0 1 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 22 +10 22 0 | 0 0 0 0 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 25 +11 22 0 | 0 0 0 0 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 28 +11 22 0 | 0 0 0 0 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 32 +13 22 0 | 50 26 0 8 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 37 +15 22 0 | 0 0 0 0 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 42 +17 22 0 | 40 40 0 1 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 47 +18 22 0 | 0 0 0 0 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 54 +21 22 0 | 0 0 0 0 0
OCT-24 14500 P 0 0 0 0 0 | 60 60 60 60 +22 22 2 | 60 45 2 3 +2
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 68 +25 21 0 | 60 48 0 2 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 76 +27 21 0 | 63 54 0 1 0
OCT-24 14800 P 0 0 0 0 0 | 87 88 87 86 +30 21 2 | 88 87 2 2 +2
OCT-24 14900 P 0 0 0 0 0 | 97 97 97 96 +33 21 2 | 97 47 2 3 +2
OCT-24 15000 P 0 0 0 0 0 | 110 110 110 107 +36 21 1 | 110 54 1 206 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 122 +42 21 0 | 85 50 0 6 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 134 +45 21 0 | 95 56 0 4 0
OCT-24 15300 P 0 0 0 0 0 | 141 141 141 148 +48 21 1 | 141 62 1 8 +1
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 162 +47 21 0 | 78 74 0 6 0
OCT-24 15500 P 0 0 0 0 0 | 170 179 170 179 +52 21 8 | 179 70 8 22 +8
OCT-24 15600 P 0 0 0 0 0 | 160 160 160 196 +56 20 1 | 160 77 1 8 +1
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 215 +62 20 0 | 172 86 0 4 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 237 +68 20 0 | 171 93 0 203 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 257 +71 20 0 | 198 100 0 10 0
OCT-24 16000 P 0 0 0 0 0 | 278 280 278 282 +76 20 7 | 280 111 7 53 +3
OCT-24 16100 P 0 0 0 0 0 | 0 0 0 309 +83 20 0 | 208 120 0 19 0
OCT-24 16200 P 0 0 0 0 0 | 331 331 330 336 +88 20 3 | 331 130 3 212 0
OCT-24 16300 P 0 0 0 0 0 | 361 361 361 367 +96 20 1 | 361 155 1 67 0
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 399 +100 19 0 | 320 206 0 21 0
OCT-24 16500 P 0 0 0 0 0 | 420 420 420 434 +108 19 4 | 420 173 4 30 +4
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 472 +115 19 0 | 297 268 0 14 0
OCT-24 16700 P 0 0 0 0 0 | 0 0 0 511 +121 19 0 | 323 321 0 20 0
OCT-24 16800 P 0 0 0 0 0 | 0 0 0 553 +129 19 0 | 442 368 0 5 0
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 597 +134 19 0 | 478 378 0 5 0
OCT-24 17000 P 0 0 0 0 0 | 0 0 0 646 +144 19 0 | 520 408 0 103 0
OCT-24 17100 P 0 0 0 0 0 | 603 603 603 696 +151 19 2 | 603 603 2 2 +2
OCT-24 17200 P 0 0 0 0 0 | 0 0 0 749 +160 19 0 | 608 350 0 6 0
OCT-24 17300 P 0 0 0 0 0 | 710 710 710 798 +160 19 2 | 710 630 2 2 0
OCT-24 17400 P 0 0 0 0 0 | 0 0 0 862 +175 19 0 | 705 548 0 56 0
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 923 +183 19 0 | 0 0 0 0 0
OCT-24 17600 P 0 0 0 0 0 | 0 0 0 992 +194 19 0 | 0 0 0 0 0
OCT-24 17700 P 0 0 0 0 0 | 1046 1046 1046 1057 +202 19 1 | 1046 878 1 2 +1
OCT-24 17800 P 0 0 0 0 0 | 0 0 0 1125 +209 19 0 | 938 545 0 10 0
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 1195 +224 19 0 | 0 0 0 0 0
OCT-24 18000 P 0 0 0 0 0 | 0 0 0 1266 +230 19 1 | 920 920 1 2 +1
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 1340 +237 19 0 | 720 691 0 0 0
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 1415 +243 19 0 | 0 0 0 0 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 1491 +248 19 0 | 0 0 0 0 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 1570 +254 19 0 | 1308 1308 0 12 0
OCT-24 18500 P 0 0 0 0 0 | 0 0 0 1649 +259 19 0 | 0 0 0 0 0
OCT-24 18600 P 0 0 0 0 0 | 0 0 0 1731 +264 19 0 | 0 0 0 0 0
OCT-24 18700 P 0 0 0 0 0 | 0 0 0 1813 +269 19 0 | 0 0 0 0 0
OCT-24 18800 P 0 0 0 0 0 | 0 0 0 1897 +273 20 0 | 1500 1500 0 1 0
OCT-24 18900 P 0 0 0 0 0 | 0 0 0 1982 +277 20 0 | 0 0 0 0 0
OCT-24 19000 P 0 0 0 0 0 | 0 0 0 2068 +281 20 0 | 1765 1765 0 2 0
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 2155 +285 20 0 | 0 0 0 0 0
OCT-24 19200 P 0 0 0 0 0 | 0 0 0 2244 +289 20 0 | 0 0 0 0 0
OCT-24 19300 P 0 0 0 0 0 | 0 0 0 2333 +292 20 0 | 0 0 0 0 0
OCT-24 19400 P 0 0 0 0 0 | 0 0 0 2423 +295 20 0 | 0 0 0 0 0
OCT-24 19500 P 0 0 0 0 0 | 0 0 0 2514 +298 20 0 | 0 0 0 0 0
OCT-24 19600 P 0 0 0 0 0 | 0 0 0 2605 +300 20 0 | 0 0 0 0 0
OCT-24 19700 P 0 0 0 0 0 | 0 0 0 2698 +303 20 0 | 0 0 0 0 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 2790 +305 20 0 | 0 0 0 0 0
OCT-24 19900 P 0 0 0 0 0 | 0 0 0 2884 +307 20 0 | 0 0 0 0 0
OCT-24 20000 P 0 0 0 0 0 | 0 0 0 2978 +309 20 0 | 0 0 0 0 0
OCT-24 20200 P 0 0 0 0 0 | 0 0 0 3168 +313 20 0 | 0 0 0 0 0
OCT-24 20400 P 0 0 0 0 0 | 0 0 0 3359 +315 20 0 | 0 0 0 0 0
OCT-24 20600 P 0 0 0 0 0 | 0 0 0 3552 +318 20 0 | 0 0 0 0 0
OCT-24 20800 P 0 0 0 0 0 | 0 0 0 3747 +321 20 0 | 0 0 0 0 0
OCT-24 21000 P 0 0 0 0 0 | 0 0 0 3942 +322 20 0 | 0 0 0 0 0
OCT-24 21200 P 0 0 0 0 0 | 0 0 0 4138 +323 20 0 | 0 0 0 0 0
OCT-24 21400 P 0 0 0 0 0 | 0 0 0 4335 +325 20 0 | 0 0 0 0 0
OCT-24 21600 P 0 0 0 0 0 | 0 0 0 4532 +325 20 0 | 0 0 0 0 0
OCT-24 21800 P 0 0 0 0 0 | 0 0 0 4730 +326 20 0 | 4327 4327 0 1 0
OCT-24 22000 P 0 0 0 0 0 | 0 0 0 4929 +328 21 0 | 0 0 0 0 0
OCT-24 22200 P 0 0 0 0 0 | 0 0 0 5127 +327 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 43 | TOTAL PUT 43 1156 +32
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 241 3016 +129
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 7168 -308 27 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 7068 -309 27 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 6968 -309 26 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 6868 -309 26 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 6769 -308 27 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 6669 -308 26 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 6569 -308 26 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 6470 -307 27 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 6370 -308 26 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 6270 -308 26 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 6171 -307 26 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 6071 -307 25 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 5972 -307 26 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 5873 -306 26 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 5773 -307 25 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 5674 -306 25 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 5575 -306 25 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 5378 -304 25 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 5180 -304 25 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 5082 -303 25 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 4984 -303 25 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 4886 -302 25 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 4788 -302 24 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 4691 -300 24 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 4593 -300 24 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 4496 -299 24 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 4399 -298 24 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 4303 -297 24 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 4207 -296 24 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 4111 -295 24 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 4015 -294 24 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 3920 -293 23 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 3826 -291 23 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 3732 -289 23 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 3638 -288 23 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 3545 -286 23 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 3452 -285 23 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 3360 -283 23 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 3268 -281 23 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 3178 -279 23 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 3087 -277 23 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 2998 -275 23 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 2909 -273 22 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 2821 -270 22 0 | 3950 3450 0 5 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 2734 -268 22 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 2648 -265 22 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 2563 -262 22 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 2478 -259 22 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 2395 -256 22 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 2313 -253 22 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 2231 -250 22 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 2151 -247 22 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 2072 -243 21 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 1994 -240 21 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 1918 -236 21 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 1842 -232 21 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 1768 -229 21 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 1696 -224 21 0 | 0 0 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 1625 -220 21 0 | 3220 1080 0 228 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 1555 -216 21 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 1486 -212 21 0 | 2095 1006 0 156 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 1420 -207 21 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1354 -203 20 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1269 -220 20 0 | 2830 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1210 -212 20 0 | 1177 994 0 52 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1148 -209 20 0 | 2300 900 0 40 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 1091 -180 20 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 1038 -174 20 0 | 863 820 0 2 0
DEC-24 17000 C 0 0 0 0 0 | 980 980 980 984 -170 20 1 | 2920 673 1 21 0
DEC-24 17100 C 0 0 0 0 0 | 960 960 932 934 -164 20 2 | 1565 765 2 5 +1
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 886 -158 20 0 | 2218 528 0 91 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 839 -152 19 0 | 2146 694 0 21 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 795 -149 20 0 | 2082 704 0 22 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 753 -138 20 0 | 2012 647 0 544 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 713 -136 20 0 | 1919 630 0 40 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 670 -133 19 0 | 1868 612 0 10 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 633 -126 19 0 | 1786 414 0 14 0
DEC-24 17900 C 0 0 0 0 0 | 599 599 586 593 -123 19 7 | 1742 552 7 10 +7
DEC-24 18000 C 0 0 0 0 0 | 559 559 559 563 -112 19 1 | 1944 373 1 859 +1
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 532 -107 19 0 | 1840 346 0 8 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 501 -102 20 0 | 3022 486 0 105 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 473 -93 20 0 | 2050 463 0 14 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 445 -93 20 0 | 1262 437 0 136 0
DEC-24 18500 C 0 0 0 0 0 | 480 480 430 418 -88 20 21 | 1900 358 21 353 +8
DEC-24 18600 C 0 0 0 0 0 | 415 415 383 393 -84 20 2 | 1530 383 2 46 +1
DEC-24 18700 C 0 0 0 0 0 | 372 376 372 370 -80 20 4 | 1281 267 4 49 +3
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 348 -76 20 0 | 1244 398 0 507 0
DEC-24 18900 C 0 0 0 0 0 | 331 331 329 327 -73 20 2 | 937 329 2 88 0
DEC-24 19000 C 0 0 0 0 0 | 330 330 299 308 -69 20 135 | 1600 233 135 762 +15
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 289 -66 20 0 | 935 330 0 57 0
DEC-24 19200 C 0 0 0 0 0 | 288 288 288 271 -63 20 3 | 694 288 3 512 +3
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 254 -61 20 0 | 1354 210 0 113 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 238 -58 20 0 | 1214 244 0 49 0
DEC-24 19500 C 0 0 0 0 0 | 240 240 240 223 -55 20 1 | 1345 240 1 456 0
DEC-24 19600 C 0 0 0 0 0 | 215 215 199 209 -53 20 208 | 1286 199 208 264 +117
DEC-24 19700 C 0 0 0 0 0 | 214 214 190 196 -50 20 140 | 1295 177 140 164 +130
DEC-24 19800 C 0 0 0 0 0 | 175 181 175 183 -48 20 3 | 2060 175 3 78 +3
DEC-24 19900 C 0 0 0 0 0 | 188 188 188 172 -45 20 1 | 1006 188 1 198 0
DEC-24 20000 C 220 220 217 217 4 | 170 170 154 160 -43 20 6 | 3260 154 10 665 +8
DEC-24 20200 C 0 0 0 0 0 | 133 136 133 140 -39 20 212 | 894 133 212 494 +212
DEC-24 20400 C 0 0 0 0 0 | 119 126 119 123 -34 20 3 | 3050 119 3 141 0
DEC-24 20600 C 0 0 0 0 0 | 112 112 104 108 -30 20 5 | 747 104 5 587 0
DEC-24 20800 C 0 0 0 0 0 | 94 100 91 95 -26 20 5 | 695 91 5 277 +1
DEC-24 21000 C 0 0 0 0 0 | 92 92 78 84 -23 20 14 | 665 78 14 276 +2
DEC-24 21200 C 0 0 0 0 0 | 71 73 69 73 -21 21 8 | 2775 69 8 493 0
DEC-24 21400 C 0 0 0 0 0 | 0 0 0 63 -19 21 0 | 332 93 0 169 0
DEC-24 21600 C 0 0 0 0 0 | 54 54 54 55 -18 21 2 | 2583 54 2 44 +2
DEC-24 21800 C 0 0 0 0 0 | 47 51 47 47 -17 21 5 | 425 47 5 58 +2
DEC-24 22000 C 0 0 0 0 0 | 49 49 46 39 -16 21 2 | 2329 46 2 168 0
DEC-24 22200 C 0 0 0 0 0 | 40 41 39 35 -14 21 6 | 123 39 6 25 -4
DEC-24 22400 C 0 0 0 0 0 | 35 36 32 30 -13 21 15 | 2164 32 15 29 +5
DEC-24 22600 C 0 0 0 0 0 | 31 31 30 26 -11 21 3 | 93 30 3 30 0
DEC-24 22800 C 0 0 0 0 0 | 28 29 28 22 -10 21 6 | 2073 28 6 92 -2
DEC-24 23000 C 0 0 0 0 0 | 23 24 23 19 -9 21 2 | 270 23 2 26 0
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 16 -8 21 0 | 1922 33 0 64 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 14 -7 21 0 | 68 52 0 2 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 12 -6 21 0 | 1726 21 0 144 0
DEC-24 24000 C 0 0 0 0 0 | 16 16 15 9 -5 21 2 | 123 15 2 57 -2
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 7 -4 21 0 | 150 20 0 86 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 5 -3 21 0 | 85 19 0 16 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 3 -3 21 0 | 1124 11 0 28 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 57 20 0 5 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 64 15 0 207 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 70 24 0 65 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1500 41 0 8 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 49 16 0 13 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 49 23 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 31 12 0 2 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 16 16 0 45 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 530 10 0 82 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 12 11 0 2 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 10 10 0 15 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 5 5 0 1 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 5 5 0 1 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 8 7 0 2 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 7 7 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 278 5 0 41 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 246 246 0 1 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 233 170 0 14 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 4 | TOTAL CALL 827 | TOTAL CALL 831 11495 +513
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 27 0 | 103 14 0 15 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 13 13 0 1 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 60 52 0 2 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 110 21 0 5 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 71 51 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 79 21 0 12 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 53 53 0 1 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 5 +4 26 0 | 165 51 0 39 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 6 +4 26 0 | 150 60 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 7 +4 26 0 | 0 0 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 8 +4 26 0 | 34 20 0 4 0
DEC-24 11600 P 0 0 0 0 0 | 24 24 24 9 +4 25 2 | 329 18 2 223 -1
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 11 +4 25 0 | 363 24 0 21 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 14 +5 25 0 | 709 3 0 98 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 16 +6 25 0 | 133 26 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 17 +6 25 0 | 270 21 0 61 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 19 +7 25 0 | 205 29 0 18 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 22 +8 25 0 | 272 15 0 86 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 24 +8 24 0 | 458 28 0 467 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 27 +9 24 0 | 435 36 0 12 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 30 +10 24 0 | 191 67 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 32 +10 24 0 | 200 32 0 49 0
DEC-24 12900 P 0 0 0 0 0 | 45 49 45 37 +12 24 9 | 295 39 9 14 -8
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 41 +13 24 0 | 500 44 0 76 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 45 +14 24 0 | 410 36 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 57 57 56 50 +16 24 2 | 537 56 2 35 +2
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 55 +17 24 0 | 410 47 0 33 0
DEC-24 13400 P 0 0 0 0 0 | 61 61 61 60 +18 24 4 | 581 51 4 42 +4
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 65 +18 23 0 | 176 44 0 318 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 73 +22 23 0 | 123 49 0 38 0
DEC-24 13700 P 0 0 0 0 0 | 78 79 78 80 +23 23 2 | 195 68 2 11 +2
DEC-24 13800 P 0 0 0 0 0 | 83 85 83 88 +25 23 3 | 212 50 3 93 +1
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 96 +27 23 0 | 600 63 0 163 0
DEC-24 14000 P 0 0 0 0 0 | 90 100 90 101 +28 23 7 | 630 54 7 749 +4
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 113 +30 23 0 | 360 73 0 29 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 122 +32 23 0 | 368 64 0 78 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 132 +34 23 0 | 493 72 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 142 +37 22 0 | 484 73 0 60 0
DEC-24 14500 P 0 0 0 0 0 | 130 148 130 154 +40 22 8 | 1200 91 8 551 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 167 +41 22 0 | 1095 85 0 340 0
DEC-24 14700 P 0 0 0 0 0 | 172 172 172 179 +45 22 1 | 500 103 1 4 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 193 +40 22 0 | 1350 94 0 66 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 207 +50 22 0 | 811 100 0 513 0
DEC-24 15000 P 0 0 0 0 0 | 209 214 204 223 +48 22 3 | 1426 105 3 569 +3
DEC-24 15100 P 0 0 0 0 0 | 233 233 233 238 +54 21 4 | 611 114 4 18 +4
DEC-24 15200 P 0 0 0 0 0 | 243 254 243 256 +57 21 27 | 1330 120 27 77 0
DEC-24 15300 P 0 0 0 0 0 | 269 273 269 276 +61 21 8 | 972 130 8 120 0
DEC-24 15400 P 0 0 0 0 0 | 288 288 288 296 +64 21 4 | 1038 139 4 139 +4
DEC-24 15500 P 0 0 0 0 0 | 283 318 280 318 +68 21 15 | 1163 148 15 463 -2
DEC-24 15600 P 0 0 0 0 0 | 334 334 334 340 +71 21 1 | 1440 171 1 25 -1
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 364 +74 21 0 | 815 182 0 4 0
DEC-24 15800 P 0 0 0 0 0 | 380 382 380 389 +78 21 8 | 1300 192 8 134 0
DEC-24 15900 P 0 0 0 0 0 | 411 411 410 416 +82 21 8 | 1352 203 8 32 0
DEC-24 16000 P 0 0 0 0 0 | 406 426 403 444 +86 20 3 | 1512 215 3 338 +1
DEC-24 16100 P 0 0 0 0 0 | 432 458 432 473 +90 20 3 | 2030 229 3 42 +1
DEC-24 16200 P 407 407 406 406 10 | 496 510 496 508 +99 20 41 | 2060 242 51 315 -4
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 539 +102 20 0 | 1325 258 0 257 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 575 +108 20 0 | 1970 273 0 48 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 613 +116 20 0 | 1999 287 0 26 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 653 +123 20 0 | 1429 303 0 517 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 695 +128 20 0 | 1656 318 0 13 0
DEC-24 16800 P 0 0 0 0 0 | 710 729 710 739 +134 20 19 | 1692 335 19 70 +19
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 780 +134 20 0 | 1381 356 0 49 0
DEC-24 17000 P 0 0 0 0 0 | 820 832 820 828 +142 20 4 | 2480 375 4 232 +2
DEC-24 17100 P 0 0 0 0 0 | 837 837 837 877 +150 20 1 | 1490 394 1 7 +1
DEC-24 17200 P 0 0 0 0 0 | 830 830 830 927 +155 20 1 | 2860 417 1 13 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 976 +157 20 0 | 1614 440 0 58 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 1036 +162 20 0 | 1424 466 0 51 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 1093 +173 20 0 | 920 592 0 16 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 1162 +186 20 0 | 1818 748 0 34 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 1215 +191 20 0 | 1840 627 0 74 0
DEC-24 17800 P 0 0 0 0 0 | 1140 1270 1140 1278 +197 20 2 | 1270 770 2 2 +1
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 1343 +203 20 0 | 1010 620 0 11 0
DEC-24 18000 P 0 0 0 0 0 | 1335 1400 1335 1400 +192 20 11 | 3496 778 11 199 +11
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 1478 +204 20 0 | 2300 954 0 5 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1547 +211 20 0 | 2470 996 0 6 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1618 +215 20 0 | 1390 970 0 49 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1690 +220 20 0 | 2290 1046 0 244 0
DEC-24 18500 P 0 0 0 0 0 | 1750 1750 1750 1764 +225 20 2 | 2600 920 2 56 +2
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1838 +227 20 0 | 1485 1187 0 4 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 1915 +233 20 0 | 1210 1210 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 1992 +231 20 0 | 0 0 0 0 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 2070 +234 20 0 | 1310 1306 0 20 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 2150 +244 20 0 | 3272 996 0 173 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 2231 +241 20 0 | 0 0 0 6 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 2312 +243 20 0 | 1230 1070 0 4 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 2395 +247 20 0 | 2170 1258 0 108 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 2478 +249 20 0 | 1350 1350 0 1 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 2563 +252 20 0 | 1918 1290 0 4 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2648 +254 20 0 | 2150 2030 0 100 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 2735 +258 20 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2822 +260 20 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 2909 +262 20 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 2998 +265 20 0 | 2535 1600 0 8 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 3177 +269 20 0 | 2260 2220 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 3358 +272 20 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 3542 +276 20 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 3728 +280 20 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 3915 +282 20 0 | 2426 2418 0 1 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 4104 +285 20 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 4294 +287 20 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 4486 +290 20 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 4679 +292 21 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 4872 +293 21 0 | 0 0 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 5067 +295 21 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 5262 +296 21 0 | 5048 5048 0 1 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 5458 +298 21 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 5655 +300 21 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 5851 +300 21 0 | 4936 4936 0 2 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 6049 +301 21 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 6247 +302 21 0 | 5310 5310 0 1 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 6445 +303 21 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 6841 +304 21 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 7239 +305 21 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 7638 +306 21 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 8036 +306 21 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 8435 +307 21 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 8835 +308 22 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 9234 +308 21 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 9634 +308 22 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 10034 +309 22 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 10433 +308 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 10833 +308 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 11233 +308 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 11633 +309 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 12033 +309 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 12433 +309 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 12833 +309 0 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 13233 +309 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 13633 +309 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 14033 +309 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 14433 +309 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 14833 +309 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 15233 +309 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 15633 +309 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 16033 +309 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 16433 +309 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 16833 +309 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 17233 +309 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 17633 +309 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 18033 +309 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 18433 +309 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 18833 +309 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 19233 +309 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 19633 +309 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 20033 +309 0 0 | 18240 11000 0 7 0
TOTAL PUT 10 | TOTAL PUT 203 | TOTAL PUT 213 9167 +46
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 1044 20662 +559
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 7228 -321 23 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 7128 -322 23 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 7029 -321 23 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 6929 -321 23 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 6830 -321 23 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 6730 -321 23 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 6631 -321 23 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6532 -320 23 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 6433 -320 23 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 6333 -320 23 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 6234 -320 23 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 6136 -319 23 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 6037 -319 23 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 5938 -319 23 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 5840 -318 23 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 5742 -318 23 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 5644 -317 23 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 5546 -317 23 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 5448 -316 22 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 5351 -315 22 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 5254 -315 22 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 5157 -314 22 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 5060 -314 22 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 4964 -312 22 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 4868 -312 22 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 4772 -311 22 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 4677 -310 22 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 4582 -309 22 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 4487 -308 22 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 4393 -307 22 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 4300 -305 22 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 4207 -304 22 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 4114 -303 22 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 4022 -301 22 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 3931 -299 22 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 3840 -298 22 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 3750 -296 22 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 3660 -294 21 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 3571 -292 21 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 3483 -290 21 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 3396 -288 21 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 3309 -286 21 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 3223 -284 21 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 3138 -281 21 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 3054 -278 21 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 2971 -276 21 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 2889 -272 21 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 2807 -270 21 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 2727 -267 21 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 2648 -264 21 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 2569 -261 21 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 2492 -258 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 2416 -254 21 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 2341 -251 21 0 | 3192 2916 0 5 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2267 -247 21 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2194 -244 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 2122 -240 21 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 2052 -236 20 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 1983 -232 20 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 1915 -228 20 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 1848 -225 20 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 1783 -220 20 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 1719 -216 20 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 1656 -212 20 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 1595 -208 20 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 1522 -216 20 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 1464 -211 20 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 1407 -206 20 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1353 -183 20 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1289 -177 20 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1237 -183 20 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1187 -178 19 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1138 -167 19 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1092 -163 19 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1046 -158 19 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1002 -152 19 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 959 -149 19 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 918 -141 19 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 878 -140 19 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 839 -140 19 0 | 1486 1486 0 4 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 803 -126 19 0 | 1441 1436 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 775 -116 20 0 | 1391 1391 0 4 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 741 -109 20 0 | 1541 1541 0 4 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 708 -104 20 0 | 1447 1446 0 20 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 670 -107 19 0 | 0 0 0 0 0
MAR-25 18500 C 0 0 0 0 0 | 630 650 630 640 -106 19 2 | 1038 630 2 6 +2
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 618 -93 20 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 590 -92 20 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 553 -96 19 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 522 -97 19 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 496 -93 19 0 | 1289 586 0 1 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 471 -89 19 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 447 -93 19 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 423 -91 19 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 401 -88 19 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 404 404 404 380 -84 19 4 | 954 404 4 30 0
MAR-25 19600 C 0 0 0 0 0 | 388 388 388 360 -81 19 1 | 1588 388 1 5 +1
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 340 -79 19 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 322 -76 19 0 | 853 654 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 304 -73 19 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 318 318 318 287 -71 19 1 | 1450 318 1 8 +1
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 255 -66 19 0 | 484 361 0 6 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 227 -61 19 0 | 433 375 0 8 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 201 -56 19 0 | 960 381 0 4 0
MAR-25 20800 C 0 0 0 0 0 | 215 215 204 178 -59 19 99 | 964 204 99 102 +82
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 157 -48 19 0 | 376 376 0 3 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 138 -44 19 0 | 938 365 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 121 -41 19 0 | 918 334 0 8 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 106 -37 19 0 | 301 301 0 7 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 93 -34 19 0 | 802 275 0 15 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 81 -31 19 0 | 706 219 0 11 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 70 -29 19 0 | 573 233 0 7 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 61 -26 19 0 | 503 208 0 14 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 53 -23 19 0 | 477 194 0 7 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 46 -21 19 0 | 451 208 0 19 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 39 -19 19 0 | 504 275 0 25 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 34 -17 19 0 | 458 240 0 2 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 29 -16 18 0 | 0 0 0 0 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 25 -14 18 0 | 344 133 0 52 0
TOTAL CALL 0 | TOTAL CALL 107 | TOTAL CALL 107 433 +86
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 23 15 0 3 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 8 +2 23 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 10 +3 23 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 11 +3 23 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 12 +3 23 0 | 0 0 0 0 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 14 +4 23 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 16 +4 23 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 18 +5 23 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 20 +5 23 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 22 +6 22 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 25 +7 22 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 28 +7 22 0 | 133 129 0 9 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 31 +8 22 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 34 +8 22 0 | 72 72 0 2 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 38 +10 22 0 | 0 0 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 42 +10 22 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 46 +11 22 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 51 +12 22 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 56 +13 22 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 87 87 87 61 +14 22 2 | 301 87 2 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 67 +15 22 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 74 +17 22 0 | 109 108 0 6 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 81 +18 22 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 88 +19 22 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 96 +21 22 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 105 +23 22 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 114 +24 22 0 | 226 205 0 1 0
MAR-25 13600 P 0 0 0 0 0 | 143 143 143 124 +26 22 25 | 143 143 25 25 +25
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 134 +28 21 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 145 +30 21 0 | 202 180 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 157 +32 21 0 | 399 125 0 43 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 170 +34 21 0 | 585 128 0 237 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 183 +36 21 0 | 0 0 0 0 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 197 +38 21 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 212 +41 21 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 228 +44 21 0 | 278 246 0 6 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 252 +53 21 0 | 231 203 0 2 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 263 +50 21 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 281 +52 21 0 | 272 272 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 301 +55 21 0 | 285 243 0 1 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 322 +58 21 0 | 647 300 0 2 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 343 +61 21 0 | 288 276 0 38 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 366 +64 21 0 | 283 283 0 3 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 390 +68 21 0 | 389 284 0 3 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 422 +78 21 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 446 +80 21 0 | 900 900 0 1 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 473 +83 21 0 | 463 350 0 0 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 500 +76 21 0 | 1021 1021 0 1 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 529 +79 21 0 | 367 319 0 1 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 559 +84 20 0 | 437 395 0 3 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 591 +89 20 0 | 468 355 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 624 +95 20 0 | 509 339 0 346 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 658 +97 20 0 | 567 407 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 695 +103 20 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 731 +107 20 0 | 598 598 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 770 +112 20 0 | 1360 514 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 810 +120 20 0 | 606 473 0 7 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 852 +123 20 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 896 +128 20 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 940 +129 20 0 | 586 586 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 987 +142 20 0 | 779 566 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1034 +143 20 0 | 841 586 0 1 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1085 +147 20 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1140 +158 20 0 | 1588 1507 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1175 +146 20 0 | 719 601 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1230 +155 20 0 | 692 692 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1292 +159 20 0 | 1380 1022 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1360 +183 20 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1402 +171 20 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1461 +173 20 0 | 0 0 0 0 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1522 +183 20 0 | 1021 1012 0 35 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1584 +187 20 0 | 1278 1099 0 301 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1647 +191 20 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1712 +195 20 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1777 +198 20 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1844 +202 19 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1912 +205 19 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1982 +209 19 0 | 1388 1388 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 2052 +212 19 0 | 1635 1351 0 4 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 2124 +216 19 0 | 1499 1448 0 9 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 2196 +219 19 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 2270 +222 19 0 | 1880 1303 0 4 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 2345 +226 19 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 2421 +229 19 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 2497 +231 19 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 2575 +234 19 0 | 1495 1495 0 1 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 2654 +238 19 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 2734 +241 19 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 2814 +243 19 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 2896 +246 19 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 2978 +249 19 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 3061 +251 19 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 3229 +256 19 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 3401 +261 19 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 3575 +266 19 0 | 4035 4035 0 1 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 3752 +270 19 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 3931 +274 19 0 | 2988 2988 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 4112 +278 19 0 | 3145 3145 0 4 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 4295 +281 19 0 | 3306 3306 0 5 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 4480 +285 19 0 | 3468 3468 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 4667 +288 19 0 | 3633 3633 0 5 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 4855 +291 19 0 | 4300 3801 0 6 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 5044 +293 19 0 | 3973 3973 0 4 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 5235 +296 19 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 5427 +299 19 0 | 4321 4321 0 4 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 5620 +301 19 0 | 4554 4554 0 4 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 5813 +303 19 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 6008 +305 19 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 6203 +306 18 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 6399 +308 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 27 | TOTAL PUT 27 1330 +25
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 134 1763 +111
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 5197 -304 22 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 5009 -303 22 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 4824 -300 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 4640 -297 22 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 4458 -294 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 4279 -290 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 4101 -287 22 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 3927 -283 22 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 3755 -279 22 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 3586 -274 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 3503 -272 21 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 3420 -270 21 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 3338 -267 21 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 3258 -264 21 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 3178 -261 21 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 3098 -259 21 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 3020 -256 21 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 2943 -253 21 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 2866 -251 21 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 2791 -247 21 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 2716 -245 21 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 2643 -241 21 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 2570 -238 21 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 2499 -234 21 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 2428 -232 21 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 2359 -228 21 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 2290 -225 21 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2223 -221 21 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 2157 -217 21 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 2092 -214 21 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 2028 -210 20 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 1965 -206 20 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 1903 -203 20 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 1842 -199 20 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 1783 -195 20 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 1724 -192 20 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 1653 -202 20 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 1599 -196 20 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 1545 -191 20 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 1495 -165 20 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 1444 -161 20 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 1405 1405 1405 1394 -158 20 1 | 1596 1405 1 1 +1
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 1345 -174 20 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 1354 1354 1354 1298 -154 20 1 | 1354 1354 1 1 +1
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 1251 -151 20 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1207 -145 20 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 1149 -158 20 0 | 1457 1416 0 1 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 1107 -153 20 0 | 1590 1590 0 1 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 1067 -145 20 0 | 1515 1422 0 2 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1027 -145 20 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 989 -140 20 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 953 -134 20 0 | 0 0 0 300 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 917 -131 20 0 | 0 0 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 883 -125 20 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 849 -122 20 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 817 -116 20 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 786 -116 20 0 | 0 0 0 100 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 762 -104 20 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 729 -104 20 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 699 -104 20 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 670 -101 20 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 642 -121 20 0 | 0 0 0 0 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 615 -120 19 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 589 -118 19 0 | 0 0 0 0 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 564 -117 19 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 540 -115 19 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 516 -114 19 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 493 -113 19 0 | 1035 1035 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 472 -111 19 0 | 0 0 0 1220 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 451 -109 19 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 430 -108 19 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 411 -106 19 0 | 1055 860 0 302 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 374 -103 19 0 | 574 574 0 101 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 340 -100 19 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 325 325 325 309 -97 19 1 | 325 325 1 1 +1
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 280 -94 19 0 | 2057 1862 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 253 -91 19 0 | 0 0 0 200 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 228 -88 19 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 206 -85 19 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 185 -82 19 0 | 1987 1410 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 167 -78 19 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 150 -75 19 0 | 392 333 0 1 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 134 -72 19 0 | 334 221 0 4 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 120 -69 19 0 | 323 303 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 96 -63 19 0 | 306 166 0 2 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 76 -57 19 0 | 258 140 0 4 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 60 -51 19 0 | 202 141 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 70 75 70 47 -46 19 9 | 1240 70 9 168 +7
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 36 -41 18 0 | 112 112 0 1 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 28 -37 18 0 | 137 76 0 4 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 21 -33 18 0 | 61 61 0 1 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 16 -29 18 0 | 151 139 0 6 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 12 -25 18 0 | 88 88 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 9 -22 18 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 7 -19 18 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 5 -16 18 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 4 -14 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 12 | TOTAL CALL 12 2928 +10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 98 111 98 73 +18 23 67 | 342 80 67 208 +55
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 83 +17 22 0 | 103 91 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 98 +20 22 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 131 131 131 114 +23 22 1 | 170 123 1 4 +1
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 132 +26 22 0 | 563 122 0 1 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 153 +30 22 0 | 164 153 0 1 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 175 +33 22 0 | 176 155 0 3 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 201 +37 22 0 | 210 174 0 3 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 229 +36 22 0 | 213 159 0 4 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 260 +46 22 0 | 257 191 0 3 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 277 +48 21 0 | 252 252 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 294 +50 21 0 | 283 196 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 312 +53 21 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 332 +56 21 0 | 299 283 0 1 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 352 +59 21 0 | 335 281 0 1 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 372 +61 21 0 | 339 260 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 394 +64 21 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 417 +67 21 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 440 +69 21 0 | 338 302 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 465 +73 21 0 | 291 291 0 1 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 490 +75 21 0 | 374 319 0 8 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 517 +79 21 0 | 412 412 0 1 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 544 +82 21 0 | 394 394 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 573 +86 21 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 602 +88 21 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 633 +92 21 0 | 477 432 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 658 +89 21 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 690 +92 21 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 723 +95 20 0 | 589 479 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 758 +97 20 0 | 1250 800 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 793 +101 20 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 830 +105 20 0 | 0 0 0 150 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 869 +109 20 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 908 +114 20 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 949 +119 20 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 991 +123 20 0 | 804 649 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1035 +125 20 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1080 +131 20 0 | 0 0 0 0 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1126 +135 20 0 | 0 0 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1174 +143 20 0 | 950 900 0 0 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1222 +146 20 0 | 904 904 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1273 +152 20 0 | 911 911 0 1 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1325 +155 20 0 | 0 0 0 0 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1377 +158 20 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1435 +167 20 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1480 +163 20 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1537 +166 20 0 | 1296 1296 0 1 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1616 +181 20 0 | 0 0 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1657 +162 20 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1716 +160 20 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1777 +181 20 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1839 +183 20 0 | 0 0 0 147 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1925 +207 20 0 | 1354 1354 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1966 +186 20 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 2032 +188 20 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 2098 +190 20 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 2165 +191 20 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 2233 +192 20 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 2303 +194 20 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 2373 +196 20 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 2444 +197 20 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 2516 +199 20 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2589 +200 19 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 2663 +202 19 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 2738 +203 19 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 2814 +205 19 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 2890 +206 19 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 2967 +207 19 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 3046 +209 19 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 3125 +211 19 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 3204 +212 19 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 3285 +214 19 0 | 4280 2748 0 2 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 3448 +217 19 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 3614 +220 19 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 3783 +223 19 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 3954 +226 19 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 4127 +229 19 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 4302 +232 19 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 4480 +235 19 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 4659 +238 19 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 4841 +242 19 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 5024 +245 19 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 5208 +248 19 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 5394 +251 19 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 5770 +257 19 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 6150 +263 19 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 6534 +269 19 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 6921 +274 19 0 | 5814 5009 0 1 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 7310 +279 18 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 7702 +283 18 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 8095 +287 18 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 8490 +291 18 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 8886 +295 18 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 9283 +298 18 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 9681 +301 18 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 10079 +304 18 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 10478 +306 18 0 | 8600 8470 0 2 0
TOTAL PUT 0 | TOTAL PUT 68 | TOTAL PUT 68 1788 +56
| MONTH PUT/CALL RATIO 5.66
| MONTH TOTAL 80 4716 +66
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 5652 -303 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 5469 -300 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 5288 -297 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 5109 -295 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 4932 -292 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 4757 -289 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 4586 -285 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 4417 -281 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 4250 -278 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 4087 -273 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 3926 -270 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3769 -265 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3615 -260 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 3465 -255 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3318 -250 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 3174 -245 20 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 3034 -240 20 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 2898 -234 20 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 2765 -229 20 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 2637 -222 20 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 2512 -217 20 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 2390 -211 20 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2260 -218 20 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 2143 -216 20 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 2033 -205 20 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 1925 -199 20 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 1823 -192 20 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 1724 -186 20 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 1629 -179 20 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 1541 -171 20 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 1455 -164 20 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1374 -157 20 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1296 -151 20 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1240 -127 20 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1169 -122 20 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 1101 -126 20 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1036 -120 20 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 974 -115 20 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 916 -109 20 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 860 -104 20 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 807 -99 20 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 756 -95 20 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 709 -90 20 0 | 1822 1073 0 1 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 621 -81 20 0 | 1208 1033 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 543 -73 20 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 473 -65 20 0 | 990 832 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 411 -59 20 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 357 -51 20 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 308 -46 19 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 266 -41 19 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 229 -36 19 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 197 -31 19 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 168 -28 19 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 144 -24 19 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 123 -20 19 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 104 -18 19 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 89 -15 19 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 75 -13 19 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 63 -12 19 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 53 -10 19 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 45 -8 19 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 38 -7 19 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 32 -6 19 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 27 -5 19 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 22 -5 19 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 18 -4 19 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 15 -3 19 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 13 -2 19 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 11 -2 19 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 9 -2 19 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 7 -2 19 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 6 -1 19 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 5 -1 19 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 4 -1 18 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 3 -1 18 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 2 -1 18 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 -1 17 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 21 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 | 200 200 200 103 +17 21 9 | 380 180 9 6 -9
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 120 +20 21 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 139 +23 21 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 160 +25 21 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 183 +28 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 208 +31 21 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 237 +35 21 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 268 +39 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 301 +42 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 338 +47 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 377 +50 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 420 +55 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 466 +60 21 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 516 +65 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 569 +70 21 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 625 +75 20 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 685 +80 20 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 749 +86 20 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 816 +91 20 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 888 +98 20 0 | 733 733 0 1 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 963 +103 20 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1041 +109 20 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1148 +139 21 0 | 1000 1000 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1233 +143 20 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1322 +136 20 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1416 +144 20 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1513 +150 20 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1614 +157 20 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1720 +164 20 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1830 +171 20 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1944 +177 20 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 2063 +185 20 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 2185 +191 20 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 2291 +178 20 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 2420 +184 20 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 2552 +194 20 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 2687 +200 20 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2825 +205 20 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2967 +211 20 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 3111 +216 20 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 3258 +221 20 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 3407 +225 20 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 3560 +230 20 0 | 2886 2538 0 1 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 3872 +239 20 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 4194 +247 20 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 4524 +255 20 0 | 3768 3660 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 4862 +261 20 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 5208 +269 20 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 5559 +274 19 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 5917 +279 19 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 6280 +284 19 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 6648 +289 19 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 7019 +292 19 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 7395 +296 19 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 7774 +300 19 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 8155 +302 19 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 8540 +305 19 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 8926 +307 19 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 9314 +308 19 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 9704 +310 19 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 10096 +312 19 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 10489 +313 19 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 10883 +314 19 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 11278 +315 19 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 11673 +315 19 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 12069 +316 19 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 12466 +317 19 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 12864 +318 19 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 13262 +318 19 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 13660 +318 19 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 14058 +318 19 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 14457 +319 19 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 14856 +319 19 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 15255 +319 18 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 15654 +319 18 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 16054 +320 19 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 16453 +319 18 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 16853 +320 18 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 17252 +319 18 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 17652 +320 18 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 18052 +320 18 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 18452 +320 19 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 18852 +320 19 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 19251 +319 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 19651 +319 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 20051 +320 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 23 -9
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 9 44 -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-26 12000 C 0 0 0 0 0 | 0 0 0 5514 -292 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 5345 -290 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 5178 -287 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 5013 -284 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 4850 -282 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 4690 -278 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 4532 -275 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 4376 -272 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4223 -269 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 4072 -265 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 3924 -262 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 3778 -258 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 3636 -254 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 3496 -250 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 3358 -246 21 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3224 -242 21 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 3092 -238 21 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 2963 -233 21 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 2838 -228 21 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 2715 -224 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 2595 -219 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 2478 -214 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 2364 -210 20 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 2254 -204 20 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 2146 -199 20 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 2042 -194 20 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 1940 -189 20 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 1846 -180 20 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 1754 -171 20 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 1666 -166 20 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 1581 -160 20 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 1498 -156 20 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1419 -150 19 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1343 -145 19 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1270 -139 19 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1199 -135 19 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1132 -129 19 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1067 -124 19 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1005 -119 19 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 945 -115 19 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 888 -111 19 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 782 -101 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 686 -92 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 599 -84 18 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 521 -75 18 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 451 -67 18 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 388 -61 18 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 332 -54 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 283 -48 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 240 -42 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 322 +29 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 353 +31 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 386 +34 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 421 +37 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 458 +39 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 498 +43 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 540 +46 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 584 +49 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 631 +52 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 680 +56 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 732 +59 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 786 +63 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 844 +67 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 904 +71 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 966 +75 21 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1032 +79 21 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1100 +83 21 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1171 +88 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1246 +93 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1323 +97 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1403 +102 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1486 +107 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1572 +111 20 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1662 +117 20 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1754 +122 20 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1850 +127 20 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1948 +132 20 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 2054 +141 20 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 2162 +150 20 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 2274 +155 20 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 2389 +161 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 2506 +165 20 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2627 +171 19 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2751 +176 19 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2878 +182 19 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 3007 +186 19 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 3140 +192 19 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 3275 +197 19 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 3413 +202 19 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 3553 +206 19 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 3696 +210 19 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 3990 +220 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 4294 +229 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 4607 +237 18 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 4929 +246 18 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 5259 +254 18 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 5596 +260 18 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 5940 +267 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 6291 +273 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 6648 +279 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 6017 -293 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 5850 -290 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 5685 -288 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 5522 -285 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 5361 -283 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5202 -280 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 5045 -277 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 4890 -275 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 4737 -272 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 4587 -269 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 4439 -265 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 4293 -262 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 4150 -259 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 4009 -255 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 3870 -252 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 3734 -248 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 3601 -244 21 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 3470 -240 21 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 3341 -237 21 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 3216 -232 21 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 3092 -228 21 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 2972 -224 21 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 2854 -219 21 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 2738 -216 21 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 2626 -211 20 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 2516 -206 20 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 2408 -202 20 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2304 -197 20 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 2202 -193 20 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 2107 -184 20 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 2015 -175 20 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 1925 -171 20 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 1839 -165 20 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 1755 -161 20 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 1673 -157 19 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 1595 -151 19 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 1519 -146 19 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1445 -142 19 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1374 -138 19 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1305 -134 19 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1239 -129 19 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1176 -124 19 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1115 -120 19 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 999 -111 19 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 893 -103 19 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 795 -95 18 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 705 -87 18 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 623 -80 18 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 549 -73 18 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 481 -66 18 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 420 -60 18 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 366 -54 17 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 317 -48 17 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 273 -43 17 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 234 -39 17 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 200 -34 17 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 170 -30 17 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 144 -26 16 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 121 -22 16 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 101 -19 16 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 84 -17 16 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 69 -15 16 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 57 -12 16 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 46 -11 15 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 38 -8 15 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 30 -7 15 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 24 -6 15 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 19 -5 15 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 15 -4 15 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 12 -3 15 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 9 -2 14 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 7 -2 14 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 5 -2 14 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 4 -1 14 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 3 -1 14 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 2 -1 14 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 1 -1 13 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 14 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 0 382 +29 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 415 +32 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 450 +34 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 487 +37 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 526 +39 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 567 +42 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 610 +45 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 655 +47 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 702 +50 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 752 +53 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 804 +57 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 858 +60 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 915 +63 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 974 +67 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1035 +70 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1099 +74 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1166 +78 21 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1235 +82 21 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1306 +85 21 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1381 +90 21 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1457 +94 21 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1537 +98 21 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1619 +103 21 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1703 +106 21 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1791 +111 20 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1881 +116 20 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1973 +120 20 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 2069 +125 20 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 2167 +129 20 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 2272 +138 20 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2380 +147 20 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2490 +151 20 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2604 +157 20 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2720 +161 20 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2838 +165 19 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2960 +171 19 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 3084 +176 19 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 3210 +180 19 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 3339 +184 19 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 3470 +188 19 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 3604 +193 19 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3741 +198 19 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3880 +202 19 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 4164 +211 19 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 4458 +219 19 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 4760 +227 18 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 5070 +235 18 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 5388 +242 18 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 5714 +249 18 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 6046 +256 18 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 6385 +262 18 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 6731 +268 17 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 7082 +274 17 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 7438 +279 17 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 7799 +283 17 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 8165 +288 17 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 8535 +292 17 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 8909 +296 16 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 9286 +300 16 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 9666 +303 16 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 10049 +305 16 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 10434 +307 16 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 10822 +310 16 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 11211 +311 15 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 11603 +314 15 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 11995 +315 15 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 12389 +316 15 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 12784 +317 15 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 13180 +318 15 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 13577 +319 15 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 13974 +320 14 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 14372 +320 14 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 14770 +320 14 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 15169 +321 14 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 15568 +321 14 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 15967 +321 14 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 16367 +322 14 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 16766 +322 13 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 17166 +322 13 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 17566 +322 14 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 17965 +321 0 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 18365 +322 0 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 6341 -279 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 6184 -276 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 6028 -273 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 5874 -270 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 5721 -268 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 5571 -265 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 5423 -262 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 5276 -259 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 5131 -257 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 4989 -253 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 4848 -250 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 4710 -246 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 4573 -243 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 4438 -240 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 4306 -236 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 4175 -233 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 4047 -230 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 3921 -226 21 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 3797 -222 21 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 3675 -218 21 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 3555 -215 21 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 3437 -211 21 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 3321 -208 21 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 3208 -204 21 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 3097 -200 21 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 2988 -196 20 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 2881 -192 20 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 2776 -188 20 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 2674 -184 20 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 2574 -179 20 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 2481 -170 20 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 2390 -167 20 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 2301 -163 20 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 2215 -159 20 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2131 -155 20 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 2049 -151 19 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 1969 -147 19 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 1892 -143 19 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 1816 -139 19 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 1743 -135 19 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 1671 -132 19 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 1602 -128 19 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 1535 -124 19 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1406 -117 19 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1285 -110 19 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1172 -103 18 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1066 -96 18 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 968 -89 18 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 876 -82 18 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 790 -77 18 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 711 -71 18 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 638 -65 17 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 571 -59 17 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 509 -54 17 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 452 -50 17 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 401 -45 17 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 354 -40 17 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 311 -37 17 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 273 -32 16 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 238 -29 16 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 207 -26 16 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 179 -23 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 0 618 +44 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 661 +47 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 705 +50 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 751 +53 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 798 +55 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 848 +58 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 900 +61 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 953 +64 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 1008 +66 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 1066 +70 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1125 +73 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1187 +77 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1250 +80 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1315 +83 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1383 +87 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1452 +90 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1524 +93 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1598 +97 21 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1674 +101 21 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1752 +105 21 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1832 +108 21 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1914 +112 21 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1998 +115 21 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 2085 +119 21 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 2174 +123 21 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2265 +127 20 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2358 +131 20 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2453 +135 20 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2551 +139 20 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2651 +144 20 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2758 +153 20 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2867 +156 20 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2978 +160 20 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 3092 +164 20 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 3208 +168 20 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 3326 +172 19 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3446 +176 19 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3569 +180 19 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3693 +184 19 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3820 +188 19 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3948 +191 19 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 4079 +195 19 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 4212 +199 19 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 4483 +206 19 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4762 +213 19 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 5049 +220 18 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 5343 +227 18 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 5645 +234 18 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 5953 +241 18 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 6267 +246 18 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 6588 +252 18 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 6915 +258 17 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 7248 +264 17 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 7586 +269 17 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 7929 +273 17 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 8278 +278 17 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 8631 +283 17 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 8988 +286 17 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 9350 +291 16 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 9715 +294 16 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 10084 +297 16 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 10456 +300 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 6347 -279 23 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 6199 -277 23 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 6053 -275 23 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 5908 -273 23 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 5765 -271 23 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 5624 -268 23 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 5485 -266 22 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 5347 -263 22 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 5212 -260 22 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 5078 -257 22 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 4945 -255 22 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 4815 -252 22 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 4686 -249 22 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 4559 -246 22 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 4434 -243 22 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 4311 -240 21 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 4189 -238 21 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 4069 -235 21 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 3952 -231 21 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 3836 -228 21 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 3721 -225 21 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 3609 -222 21 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 3499 -218 21 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 3390 -215 20 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 3283 -212 20 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 3178 -209 20 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 3075 -206 20 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 2974 -202 20 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 2881 -192 20 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 2789 -184 20 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 2700 -179 20 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 2612 -176 20 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 2526 -173 20 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 2442 -169 19 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 2360 -166 19 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 2280 -162 19 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 2202 -158 19 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 2125 -155 19 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 2050 -152 19 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 1977 -149 19 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 1906 -145 19 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 1769 -138 19 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 1639 -131 19 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1516 -124 18 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1399 -118 18 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1289 -111 18 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1184 -106 18 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1086 -100 18 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 994 -94 18 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 908 -88 17 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 827 -82 17 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 752 -76 17 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 681 -72 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 937 +46 23 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 989 +48 23 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1043 +50 23 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1098 +52 23 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1155 +54 23 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1214 +57 23 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1275 +59 22 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1337 +62 22 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1402 +65 22 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1468 +68 22 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1535 +70 22 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1605 +73 22 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1676 +76 22 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1749 +79 22 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1824 +82 22 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1901 +85 21 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1979 +87 21 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 2059 +90 21 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2142 +94 21 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2226 +97 21 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2311 +100 21 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2399 +103 21 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2489 +107 21 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2580 +110 20 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2673 +113 20 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2768 +116 20 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2865 +119 20 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2964 +123 20 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 3071 +133 20 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 3179 +141 20 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3290 +146 20 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3402 +149 20 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3516 +152 20 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3632 +156 19 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3750 +159 19 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3870 +163 19 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3992 +167 19 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 4115 +170 19 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 4240 +173 19 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 4367 +176 19 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4496 +180 19 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4759 +187 19 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 5029 +194 19 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 5306 +201 18 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5589 +207 18 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5879 +214 18 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 6174 +219 18 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 6476 +225 18 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 6784 +231 18 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 7098 +237 17 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 7417 +243 17 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 7742 +249 17 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 8071 +253 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 5418 -258 22 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 5288 -256 22 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 5161 -253 22 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 5035 -251 22 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 4911 -248 22 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 4788 -245 22 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 4667 -242 21 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 4547 -240 21 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 4429 -237 21 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 4313 -234 21 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 4198 -231 21 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 4085 -228 21 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 3973 -226 21 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 3863 -223 21 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 3755 -220 20 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 3648 -217 20 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 3543 -214 20 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 3440 -211 20 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 3338 -208 20 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 3244 -198 20 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 3152 -189 20 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 3062 -185 20 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 2973 -182 20 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 2886 -179 20 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 2801 -176 19 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 2717 -173 19 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 2635 -169 19 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 2555 -166 19 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 2476 -163 19 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 2399 -160 19 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 2323 -157 19 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 2249 -154 19 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 2106 -147 19 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 1969 -141 19 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 1838 -135 18 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 1713 -129 18 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 1594 -123 18 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 1481 -117 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1722 +69 22 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1792 +71 22 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1865 +74 22 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1939 +76 22 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2015 +79 22 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2092 +82 22 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2171 +85 21 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2251 +87 21 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2333 +90 21 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2417 +93 21 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2502 +96 21 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2589 +99 21 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2677 +101 21 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2767 +104 21 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2859 +107 20 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2952 +110 20 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 3047 +113 20 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3144 +116 20 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3242 +119 20 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3348 +129 20 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3456 +138 20 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3566 +142 20 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3677 +145 20 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3790 +148 20 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3905 +151 19 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 4021 +154 19 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 4139 +158 19 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4259 +161 19 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4380 +164 19 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4503 +167 19 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4627 +170 19 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4753 +173 19 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 5010 +180 19 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 5273 +186 19 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5542 +192 18 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5817 +198 18 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 6098 +204 18 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 6385 +210 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.66
MARKET TOTAL 29807 124941 +4329
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED