HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P AUG-24 16000 1045 182 27 315 80 580 +95
C AUG-24 18100 769 30 20 55 30 646 -24
C AUG-24 18000 690 40 21 68 35 1116 -26
C AUG-24 17200 670 210 22 280 172 503 -55
P AUG-24 15600 655 114 29 210 43 611 +70
P AUG-24 15700 654 127 28 235 53 1348 +75
C AUG-24 17000 568 294 23 374 227 385 -59
P AUG-24 15800 565 141 28 251 64 458 +80
C AUG-24 17500 551 123 22 172 97 347 -40
C AUG-24 17800 521 65 21 105 10 835 -32
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
02 AUG 2024, FRIDAY 05 AUG 2024, MONDAY
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
AUG-24 13500 C 0 0 0 0 0 | 0 0 0 3250 -217 38 0 | 0 0 0 0 0
AUG-24 13600 C 0 0 0 0 0 | 0 0 0 3151 -217 38 0 | 0 0 0 0 0
AUG-24 13700 C 0 0 0 0 0 | 0 0 0 3052 -216 37 0 | 0 0 0 0 0
AUG-24 13800 C 0 0 0 0 0 | 0 0 0 2954 -214 37 0 | 0 0 0 0 0
AUG-24 13900 C 0 0 0 0 0 | 0 0 0 2855 -213 36 0 | 0 0 0 0 0
AUG-24 14000 C 0 0 0 0 0 | 0 0 0 2757 -212 36 0 | 0 0 0 0 0
AUG-24 14100 C 0 0 0 0 0 | 0 0 0 2659 -210 35 0 | 0 0 0 0 0
AUG-24 14200 C 0 0 0 0 0 | 0 0 0 2562 -207 35 0 | 0 0 0 0 0
AUG-24 14300 C 0 0 0 0 0 | 0 0 0 2465 -205 35 0 | 0 0 0 0 0
AUG-24 14400 C 0 0 0 0 0 | 0 0 0 2368 -203 34 0 | 0 0 0 0 0
AUG-24 14500 C 0 0 0 0 0 | 0 0 0 2271 -201 34 0 | 0 0 0 0 0
AUG-24 14600 C 0 0 0 0 0 | 0 0 0 2175 -198 33 0 | 0 0 0 0 0
AUG-24 14700 C 0 0 0 0 0 | 0 0 0 2080 -194 33 0 | 0 0 0 0 0
AUG-24 14800 C 0 0 0 0 0 | 1835 1835 1835 1985 -191 33 1 | 1835 1835 1 1 +1
AUG-24 14900 C 0 0 0 0 0 | 0 0 0 1890 -188 32 0 | 0 0 0 0 0
AUG-24 15000 C 0 0 0 0 0 | 0 0 0 1797 -184 32 0 | 0 0 0 0 0
AUG-24 15100 C 0 0 0 0 0 | 0 0 0 1704 -180 31 0 | 0 0 0 0 0
AUG-24 15200 C 0 0 0 0 0 | 0 0 0 1612 -176 31 0 | 0 0 0 0 0
AUG-24 15300 C 0 0 0 0 0 | 0 0 0 1521 -171 30 0 | 0 0 0 0 0
AUG-24 15400 C 0 0 0 0 0 | 0 0 0 1432 -165 30 0 | 2540 2540 0 2 0
AUG-24 15500 C 0 0 0 0 0 | 1205 1205 1205 1343 -161 29 1 | 1205 1205 1 1 +1
AUG-24 15600 C 0 0 0 0 0 | 0 0 0 1256 -155 29 0 | 0 0 0 0 0
AUG-24 15700 C 0 0 0 0 0 | 0 0 0 1171 -149 28 0 | 1169 1169 0 1 0
AUG-24 15800 C 0 0 0 0 0 | 1171 1171 1171 1089 -141 28 2 | 1220 1171 2 2 +2
AUG-24 15900 C 0 0 0 0 0 | 0 0 0 1011 -131 28 0 | 0 0 0 0 0
AUG-24 16000 C 0 0 0 0 0 | 820 888 778 925 -131 27 8 | 1425 778 8 7 +5
AUG-24 16100 C 0 0 0 0 0 | 0 0 0 850 -122 27 0 | 1575 1575 0 1 0
AUG-24 16200 C 0 0 0 0 0 | 680 680 680 770 -120 26 1 | 1540 680 1 2 +1
AUG-24 16300 C 0 0 0 0 0 | 610 628 610 711 -100 27 2 | 628 610 2 1 +1
AUG-24 16400 C 0 0 0 0 0 | 585 585 507 627 -108 25 81 | 1028 507 81 76 +72
AUG-24 16500 C 588 588 588 588 1 | 606 606 465 561 -82 25 42 | 937 465 43 47 +10
AUG-24 16600 C 0 0 0 0 0 | 440 580 425 499 -87 24 216 | 1373 425 216 174 +159
AUG-24 16700 C 470 470 470 470 1 | 363 514 358 446 -78 24 121 | 1287 358 122 86 +83
AUG-24 16800 C 449 449 412 416 5 | 310 475 308 382 -78 23 160 | 1600 308 165 105 -34
AUG-24 16900 C 400 400 354 364 5 | 300 418 265 336 -70 23 116 | 1237 265 121 75 +21
AUG-24 17000 C 355 355 309 326 32 | 232 374 227 294 -59 23 536 | 1315 227 568 385 +126
AUG-24 17100 C 310 310 265 279 9 | 200 320 198 251 -56 23 156 | 1137 198 165 173 -7
AUG-24 17200 C 267 272 218 252 70 | 174 280 172 210 -55 22 600 | 1099 172 670 503 +255
AUG-24 17300 C 217 217 185 216 41 | 147 245 137 177 -49 22 292 | 1015 137 333 177 +13
AUG-24 17400 C 204 204 157 180 14 | 125 209 117 151 -42 22 267 | 705 117 281 215 -27
AUG-24 17500 C 159 169 132 156 41 | 104 172 97 123 -40 22 510 | 1095 97 551 347 -6
AUG-24 17600 C 132 132 115 115 19 | 95 143 85 101 -37 22 301 | 1142 85 320 214 +10
AUG-24 17700 C 112 112 95 110 40 | 70 124 65 82 -34 21 269 | 1399 65 309 319 +1
AUG-24 17800 C 93 105 10 87 53 | 50 102 48 65 -32 21 468 | 1561 10 521 835 +7
AUG-24 17900 C 77 79 62 75 25 | 45 84 45 51 -29 21 195 | 1263 45 220 370 +44
AUG-24 18000 C 63 64 52 58 93 | 39 68 35 40 -26 21 597 | 1600 35 690 1116 +147
AUG-24 18100 C 50 52 42 46 58 | 30 55 30 30 -24 20 711 | 620 30 769 646 +276
AUG-24 18200 C 41 43 35 40 13 | 26 45 24 24 -20 20 262 | 1254 24 275 813 +95
AUG-24 18300 C 35 35 28 31 33 | 23 36 18 18 -18 20 178 | 805 18 211 511 +30
AUG-24 18400 C 27 29 23 27 54 | 19 29 15 13 -17 20 206 | 752 15 260 444 +53
AUG-24 18500 C 21 21 19 21 36 | 13 23 10 10 -13 20 368 | 813 10 404 881 +101
AUG-24 18600 C 18 18 15 16 21 | 12 17 9 7 -12 20 241 | 807 9 262 329 +85
AUG-24 18700 C 14 15 11 15 3 | 10 14 7 5 -11 19 260 | 633 7 263 379 +157
AUG-24 18800 C 12 13 10 11 53 | 9 11 6 3 -9 19 105 | 712 6 158 727 +42
AUG-24 18900 C 10 10 9 9 14 | 6 9 6 2 -8 19 54 | 554 6 68 368 +22
AUG-24 19000 C 8 9 7 9 39 | 6 7 5 1 -7 18 42 | 954 5 81 407 -5
AUG-24 19100 C 6 7 6 7 3 | 6 6 4 1 -5 19 16 | 810 4 19 244 -6
AUG-24 19200 C 5 5 5 5 10 | 4 5 4 1 -4 19 19 | 777 4 29 440 +12
AUG-24 19300 C 5 5 5 5 21 | 5 5 3 1 -3 20 40 | 736 3 61 395 -4
AUG-24 19400 C 0 0 0 0 0 | 3 4 3 1 -2 21 4 | 660 3 4 372 -1
AUG-24 19500 C 0 0 0 0 0 | 3 3 3 1 -1 21 14 | 938 3 14 343 -14
AUG-24 19600 C 3 3 3 3 10 | 3 3 2 1 0 22 8 | 621 2 18 458 -2
AUG-24 19700 C 3 3 3 3 1 | 3 3 1 1 0 23 16 | 307 1 17 457 -6
AUG-24 19800 C 2 2 2 2 1 | 3 3 2 1 0 23 51 | 714 2 52 1005 +14
AUG-24 19900 C 0 0 0 0 0 | 2 2 2 1 0 24 39 | 752 2 39 154 -29
AUG-24 20000 C 2 2 2 2 4 | 2 2 1 1 0 25 60 | 659 1 64 771 -1
AUG-24 20200 C 0 0 0 0 0 | 1 1 1 1 0 26 21 | 478 1 21 440 +3
AUG-24 20400 C 0 0 0 0 0 | 1 1 1 1 0 27 16 | 433 1 16 368 0
AUG-24 20600 C 0 0 0 0 0 | 1 1 1 1 0 28 36 | 502 1 36 272 0
AUG-24 20800 C 0 0 0 0 0 | 1 1 1 1 0 29 2 | 452 1 2 178 0
AUG-24 21000 C 0 0 0 0 0 | 1 1 1 1 0 31 2 | 358 1 2 245 -1
AUG-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 284 1 0 77 0
AUG-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 265 1 0 55 0
AUG-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 236 1 0 49 0
AUG-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 240 1 0 121 0
AUG-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 187 1 0 67 0
AUG-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 144 1 0 72 0
AUG-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 132 1 0 17 0
AUG-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 124 1 0 6 0
AUG-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 100 2 0 19 0
AUG-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 61 1 0 38 0
AUG-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 71 3 0 4 0
AUG-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 65 3 0 43 0
AUG-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 35 1 0 40 0
TOTAL CALL 823 | TOTAL CALL 7713 | TOTAL CALL 8536 17490 +1706
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 13500 P 0 0 0 0 0 | 3 18 3 8 +7 38 116 | 18 1 116 131 +18
AUG-24 13600 P 0 0 0 0 0 | 3 21 3 10 +9 38 9 | 21 2 9 142 +4
AUG-24 13700 P 0 0 0 0 0 | 7 20 7 11 +10 38 5 | 20 1 5 87 +1
AUG-24 13800 P 0 0 0 0 0 | 7 24 7 12 +11 37 22 | 24 1 22 131 +8
AUG-24 13900 P 0 0 0 0 0 | 7 28 7 14 +13 37 36 | 28 1 36 252 -14
AUG-24 14000 P 0 0 0 0 0 | 13 35 7 16 +15 36 98 | 35 2 98 269 -26
AUG-24 14100 P 5 5 5 5 1 | 8 40 6 18 +17 36 37 | 70 2 38 142 +13
AUG-24 14200 P 6 6 6 6 1 | 15 39 7 20 +18 35 59 | 63 2 60 108 +37
AUG-24 14300 P 7 7 7 7 1 | 18 46 11 23 +20 35 62 | 81 3 63 130 +6
AUG-24 14400 P 8 9 8 9 2 | 21 50 10 26 +22 34 179 | 50 2 181 851 +2
AUG-24 14500 P 0 0 0 0 0 | 21 60 12 29 +24 34 119 | 105 3 119 252 +49
AUG-24 14600 P 9 12 9 10 29 | 17 63 14 32 +26 33 195 | 63 4 224 144 -8
AUG-24 14700 P 10 13 10 13 68 | 17 72 16 38 +30 33 227 | 104 5 295 208 -75
AUG-24 14800 P 13 15 13 15 6 | 16 89 16 43 +33 33 167 | 97 5 173 194 +35
AUG-24 14900 P 15 15 15 15 1 | 38 98 20 48 +36 32 236 | 134 5 237 228 +33
AUG-24 15000 P 16 21 16 21 7 | 36 113 24 53 +39 31 427 | 118 7 434 298 +53
AUG-24 15100 P 0 0 0 0 0 | 52 116 28 62 +45 31 125 | 116 8 125 251 +26
AUG-24 15200 P 23 29 23 26 82 | 59 134 36 68 +47 30 259 | 134 9 341 552 +58
AUG-24 15300 P 32 35 32 33 4 | 71 156 39 79 +53 30 265 | 184 10 269 463 +21
AUG-24 15400 P 31 40 31 38 8 | 62 168 44 89 +58 30 356 | 168 11 364 669 +135
AUG-24 15500 P 38 46 38 43 7 | 97 190 49 98 +62 29 469 | 190 14 476 310 +105
AUG-24 15600 P 43 59 43 59 25 | 72 210 61 114 +70 29 630 | 210 16 655 611 +194
AUG-24 15700 P 54 68 53 62 32 | 70 235 68 127 +75 28 622 | 247 19 654 1348 +24
AUG-24 15800 P 65 80 64 75 62 | 107 251 80 141 +80 28 503 | 272 22 565 458 +80
AUG-24 15900 P 74 95 73 88 27 | 166 255 94 161 +88 27 314 | 303 26 341 274 +49
AUG-24 16000 P 90 112 80 105 57 | 130 315 107 182 +95 27 988 | 317 29 1045 580 -14
AUG-24 16100 P 105 130 99 120 28 | 200 346 125 205 +103 27 370 | 346 30 398 308 -9
AUG-24 16200 P 130 153 126 148 21 | 180 364 150 230 +110 26 426 | 371 34 447 527 -46
AUG-24 16300 P 138 178 136 172 31 | 246 408 166 257 +116 26 411 | 408 40 442 435 -69
AUG-24 16400 P 178 207 155 197 46 | 308 461 194 282 +119 25 314 | 461 47 360 366 -31
AUG-24 16500 P 198 240 193 225 41 | 350 498 222 319 +129 25 395 | 498 53 436 321 +15
AUG-24 16600 P 232 274 225 260 33 | 395 560 256 358 +137 24 255 | 560 57 288 268 +1
AUG-24 16700 P 275 310 258 293 45 | 354 602 293 395 +139 24 237 | 602 67 282 699 -38
AUG-24 16800 P 305 355 298 345 24 | 443 638 345 443 +148 24 169 | 638 77 193 606 -31
AUG-24 16900 P 344 403 319 393 26 | 567 651 379 493 +153 23 87 | 651 88 113 331 -15
AUG-24 17000 P 401 460 367 428 32 | 589 746 422 548 +162 23 142 | 746 95 174 430 -29
AUG-24 17100 P 0 0 0 0 0 | 580 770 537 605 +165 23 10 | 770 111 10 139 -5
AUG-24 17200 P 502 526 502 526 2 | 741 806 578 660 +161 22 14 | 806 132 16 244 -1
AUG-24 17300 P 0 0 0 0 0 | 650 971 650 724 +160 21 10 | 971 157 10 203 0
AUG-24 17400 P 0 0 0 0 0 | 878 935 680 794 +168 21 10 | 935 172 10 253 -4
AUG-24 17500 P 0 0 0 0 2 | 951 951 802 875 +176 21 7 | 951 196 9 563 0
AUG-24 17600 P 0 0 0 0 0 | 799 1055 799 958 +184 22 2 | 1055 215 2 205 -2
AUG-24 17700 P 0 0 0 0 0 | 1126 1138 1098 1042 +185 22 3 | 1138 235 3 255 -2
AUG-24 17800 P 0 0 0 0 0 | 0 0 0 1125 +192 21 0 | 1020 248 0 183 0
AUG-24 17900 P 0 0 0 0 0 | 0 0 0 1211 +195 21 0 | 1062 267 0 103 0
AUG-24 18000 P 0 0 0 0 0 | 0 0 0 1299 +198 21 0 | 1145 301 0 164 0
AUG-24 18100 P 0 0 0 0 0 | 0 0 0 1389 +200 21 0 | 988 353 0 44 0
AUG-24 18200 P 0 0 0 0 0 | 1335 1480 1335 1482 +203 20 2 | 1480 334 2 62 0
AUG-24 18300 P 1415 1415 1415 1415 1 | 0 0 0 1575 +205 20 0 | 1415 438 1 51 +1
AUG-24 18400 P 0 0 0 0 0 | 0 0 0 1671 +208 20 0 | 1420 546 0 38 0
AUG-24 18500 P 0 0 0 0 0 | 0 0 0 1767 +210 20 0 | 1541 447 0 95 0
AUG-24 18600 P 0 0 0 0 0 | 0 0 0 1864 +212 19 0 | 1082 478 0 11 0
AUG-24 18700 P 0 0 0 0 0 | 0 0 0 1962 +214 19 0 | 918 749 0 14 0
AUG-24 18800 P 0 0 0 0 0 | 0 0 0 2061 +216 19 0 | 1533 520 0 33 0
AUG-24 18900 P 0 0 0 0 0 | 0 0 0 2160 +218 19 0 | 1920 860 0 6 0
AUG-24 19000 P 0 0 0 0 0 | 2430 2430 2430 2259 +219 18 1 | 2430 821 1 6 0
AUG-24 19100 P 0 0 0 0 0 | 0 0 0 2359 +220 19 0 | 2090 657 0 11 0
AUG-24 19200 P 2248 2248 2248 2248 1 | 0 0 0 2458 +221 0 0 | 2248 852 1 16 -1
AUG-24 19300 P 0 0 0 0 0 | 0 0 0 2558 +222 0 0 | 1605 860 0 1 0
AUG-24 19400 P 0 0 0 0 0 | 2884 2884 2871 2658 +223 0 2 | 2884 920 2 3 -1
AUG-24 19500 P 0 0 0 0 0 | 0 0 0 2758 +223 0 0 | 1515 961 0 6 0
AUG-24 19600 P 0 0 0 0 0 | 0 0 0 2858 +224 0 0 | 2585 1041 0 5 0
AUG-24 19700 P 0 0 0 0 0 | 0 0 0 2958 +224 0 0 | 1396 1075 0 1 0
AUG-24 19800 P 0 0 0 0 0 | 0 0 0 3058 +224 0 0 | 0 0 0 0 0
AUG-24 19900 P 0 0 0 0 0 | 0 0 0 3158 +224 0 0 | 1684 1032 0 4 0
AUG-24 20000 P 0 0 0 0 0 | 0 0 0 3258 +225 0 0 | 0 0 0 0 0
AUG-24 20200 P 0 0 0 0 0 | 0 0 0 3458 +225 0 0 | 2338 2338 0 2 0
AUG-24 20400 P 0 0 0 0 0 | 0 0 0 3658 +225 0 0 | 0 0 0 0 0
AUG-24 20600 P 0 0 0 0 0 | 0 0 0 3858 +225 0 0 | 0 0 0 0 0
AUG-24 20800 P 0 0 0 0 0 | 0 0 0 4058 +225 0 0 | 0 0 0 0 0
AUG-24 21000 P 0 0 0 0 0 | 0 0 0 4258 +225 0 0 | 0 0 0 0 0
AUG-24 21200 P 0 0 0 0 0 | 0 0 0 4458 +225 0 0 | 2483 2483 0 1 0
AUG-24 21400 P 0 0 0 0 0 | 0 0 0 4658 +225 0 0 | 0 0 0 0 0
AUG-24 21600 P 0 0 0 0 0 | 0 0 0 4858 +225 0 0 | 0 0 0 0 0
AUG-24 21800 P 0 0 0 0 0 | 0 0 0 5058 +225 0 0 | 0 0 0 0 0
AUG-24 22000 P 0 0 0 0 0 | 0 0 0 5258 +225 0 0 | 0 0 0 0 0
AUG-24 22200 P 0 0 0 0 0 | 0 0 0 5458 +225 0 0 | 0 0 0 0 0
AUG-24 22400 P 0 0 0 0 0 | 0 0 0 5658 +225 0 0 | 0 0 0 0 0
AUG-24 22600 P 0 0 0 0 0 | 0 0 0 5858 +225 0 0 | 0 0 0 0 0
AUG-24 22800 P 0 0 0 0 0 | 0 0 0 6058 +225 0 0 | 0 0 0 0 0
AUG-24 23000 P 0 0 0 0 0 | 0 0 0 6258 +225 0 0 | 0 0 0 0 0
AUG-24 23200 P 0 0 0 0 0 | 0 0 0 6458 +225 0 0 | 0 0 0 0 0
AUG-24 23400 P 0 0 0 0 0 | 0 0 0 6658 +225 0 0 | 0 0 0 0 0
AUG-24 23600 P 0 0 0 0 0 | 0 0 0 6858 +225 0 0 | 0 0 0 0 0
TOTAL PUT 753 | TOTAL PUT 9392 | TOTAL PUT 10145 16096 +547
| MONTH PUT/CALL RATIO 1.18
| MONTH TOTAL 18681 33586 +2253
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 6689 -223 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 6589 -223 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 6489 -223 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 6390 -222 43 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 6290 -222 42 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 6190 -222 41 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 6090 -222 40 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 5990 -222 39 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 5890 -222 39 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 5790 -222 38 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 5690 -222 37 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 5591 -221 39 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 5491 -221 38 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 5391 -221 37 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 5291 -221 36 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 5192 -220 37 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 5092 -220 36 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 4993 -219 37 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 4893 -219 36 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 4794 -218 36 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 4694 -218 35 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 4595 -217 35 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 4496 -217 35 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 4397 -216 35 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 4298 -215 35 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 4199 -214 34 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 4100 -213 34 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 4001 -213 34 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 3903 -211 33 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 3804 -210 33 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 3706 -209 33 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 3608 -207 32 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 3510 -206 32 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 3413 -204 32 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 3316 -201 32 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 3219 -199 31 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 3122 -198 31 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 3026 -195 31 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 2930 -193 31 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 2834 -190 30 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 2739 -188 30 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 2645 -184 30 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 2551 -181 29 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 2458 -177 29 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 2365 -174 29 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 2273 -170 29 0 | 1750 1730 0 1 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 2181 -167 28 0 | 1816 1598 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 2091 -162 28 0 | 1918 1700 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 2001 -159 28 0 | 2096 1613 0 3 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 1913 -154 27 0 | 2048 1115 0 5 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 1825 -150 27 0 | 3708 1252 0 19 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 1738 -146 27 0 | 1900 1840 0 5 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 1653 -141 27 0 | 2252 981 0 5 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 1569 -136 26 0 | 1655 1655 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 1486 -131 26 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 1404 -127 26 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 1325 -122 26 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 1246 -118 25 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 1170 -112 25 0 | 3790 1162 0 1 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 1095 -108 25 0 | 0 0 0 127 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1023 -103 24 0 | 2660 850 0 18 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 952 -98 24 0 | 1090 1090 0 4 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 875 -102 23 0 | 2140 594 0 105 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 810 -96 23 0 | 1805 1140 0 1 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 759 -79 24 0 | 1646 886 0 15 0
SEP-24 16500 C 0 0 0 0 0 | 617 622 617 689 -95 23 3 | 1440 617 3 116 +3
SEP-24 16600 C 0 0 0 0 0 | 700 700 538 631 -62 23 127 | 893 538 127 144 +122
SEP-24 16700 C 593 593 593 593 1 | 600 618 525 577 -69 22 12 | 1297 525 13 36 +8
SEP-24 16800 C 0 0 0 0 0 | 500 605 500 525 -66 22 14 | 1245 500 14 23 -3
SEP-24 16900 C 515 515 505 505 7 | 470 470 441 475 -64 22 16 | 900 441 23 33 +15
SEP-24 17000 C 506 506 506 506 1 | 377 510 375 432 -58 22 98 | 2433 375 99 182 +59
SEP-24 17100 C 0 0 0 0 5 | 432 432 338 389 -56 22 7 | 1364 338 12 27 +7
SEP-24 17200 C 368 368 368 368 1 | 333 368 321 350 -53 22 5 | 1646 321 6 23 0
SEP-24 17300 C 0 0 0 0 0 | 368 368 280 315 -49 22 248 | 1538 280 248 228 +43
SEP-24 17400 C 330 339 330 339 4 | 289 320 245 283 -47 21 24 | 1950 245 28 393 +13
SEP-24 17500 C 0 0 0 0 0 | 220 290 220 254 -41 21 24 | 1554 220 24 97 +7
SEP-24 17600 C 0 0 0 0 0 | 225 265 196 226 -39 21 126 | 1796 196 126 240 +50
SEP-24 17700 C 0 0 0 0 0 | 203 244 176 201 -37 21 87 | 1554 176 87 137 -16
SEP-24 17800 C 213 213 213 213 1 | 187 217 156 179 -33 21 206 | 1945 156 207 1017 +143
SEP-24 17900 C 188 188 166 166 2 | 182 190 140 158 -32 21 27 | 1528 140 29 534 0
SEP-24 18000 C 0 0 0 0 1 | 141 165 123 139 -31 21 47 | 1800 123 48 312 +5
SEP-24 18100 C 128 128 128 128 1 | 110 151 110 122 -29 21 25 | 1513 110 26 57 +3
SEP-24 18200 C 0 0 0 0 0 | 95 128 95 106 -28 21 55 | 1729 95 55 50 +13
SEP-24 18300 C 107 107 107 107 4 | 99 112 92 93 -26 21 41 | 1082 92 45 178 -1
SEP-24 18400 C 103 103 103 103 1 | 81 102 76 80 -25 21 25 | 1435 76 26 356 +4
SEP-24 18500 C 0 0 0 0 0 | 68 87 65 69 -24 21 6 | 1500 65 6 188 0
SEP-24 18600 C 72 72 71 71 3 | 77 81 61 60 -22 21 8 | 1140 61 11 111 +2
SEP-24 18700 C 0 0 0 0 0 | 55 67 50 51 -21 21 15 | 915 50 15 83 +2
SEP-24 18800 C 53 53 53 53 6 | 45 62 45 46 -17 21 59 | 1280 45 65 357 +15
SEP-24 18900 C 52 52 52 52 2 | 42 53 42 39 -16 21 15 | 978 42 17 75 +2
SEP-24 19000 C 47 47 41 43 4 | 35 48 35 33 -16 21 28 | 1200 35 32 608 +6
SEP-24 19100 C 0 0 0 0 0 | 40 40 35 28 -15 21 11 | 932 35 11 112 +5
SEP-24 19200 C 0 0 0 0 0 | 30 36 30 23 -15 20 68 | 890 30 68 104 -18
SEP-24 19300 C 0 0 0 0 0 | 27 33 27 19 -15 20 13 | 856 27 13 45 -9
SEP-24 19400 C 0 0 0 0 0 | 24 29 23 16 -13 20 225 | 952 23 225 1003 -183
SEP-24 19500 C 22 22 22 22 1 | 24 25 19 13 -12 20 33 | 766 19 34 72 -10
SEP-24 19600 C 20 20 20 20 3 | 18 22 18 11 -11 20 4 | 908 18 7 211 0
SEP-24 19700 C 0 0 0 0 0 | 18 18 18 9 -10 20 10 | 689 18 10 106 +10
SEP-24 19800 C 0 0 0 0 0 | 16 18 16 7 -9 20 207 | 824 16 207 168 -187
SEP-24 19900 C 16 16 16 16 1 | 14 15 14 6 -8 20 6 | 702 14 7 25 -6
SEP-24 20000 C 0 0 0 0 0 | 12 14 11 5 -7 20 6 | 778 11 6 1281 -1
SEP-24 20200 C 12 12 12 12 2 | 10 10 10 3 -6 20 21 | 686 10 23 121 +17
SEP-24 20400 C 9 9 9 9 1 | 9 9 9 2 -4 20 1 | 644 9 2 169 0
SEP-24 20600 C 0 0 0 0 0 | 5 5 5 1 -4 19 210 | 493 5 210 84 -181
SEP-24 20800 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 456 7 0 60 0
SEP-24 21000 C 0 0 0 0 0 | 4 5 4 1 -1 21 29 | 531 4 29 418 +7
SEP-24 21200 C 0 0 0 0 0 | 4 4 4 1 0 22 3 | 439 4 3 46 -1
SEP-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 359 4 0 119 0
SEP-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 305 6 0 121 0
SEP-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 300 2 0 130 0
SEP-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 237 2 0 658 0
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 269 4 0 21 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 244 2 0 167 0
SEP-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 226 6 0 69 0
SEP-24 22800 C 2 2 2 2 1 | 0 0 0 1 0 27 0 | 164 2 1 26 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 130 3 0 30 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 127 9 0 27 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 55 1 0 15 0
SEP-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 92 3 0 119 0
TOTAL CALL 53 | TOTAL CALL 2195 | TOTAL CALL 2248 11456 -55
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 23 3 0 137 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 5 3 0 40 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 5 5 0 17 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 6 5 0 31 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 5 4 0 25 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 6 4 0 6 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 6 5 0 12 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 3 3 3 1 0 39 1 | 22 3 1 8 0
SEP-24 10900 P 0 0 0 0 0 | 3 3 3 1 0 38 6 | 21 3 6 2 -6
SEP-24 11000 P 0 0 0 0 0 | 4 4 3 1 0 37 2 | 19 3 2 44 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 22 20 0 2 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 3 3 0 13 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 2 2 0 11 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 38 3 0 268 0
SEP-24 11500 P 0 0 0 0 0 | 9 9 9 1 0 33 7 | 45 2 7 25 +4
SEP-24 11600 P 0 0 0 0 0 | 10 10 10 1 0 33 1 | 58 4 1 24 +1
SEP-24 11700 P 0 0 0 0 0 | 10 10 10 2 +1 34 3 | 10 3 3 5 +3
SEP-24 11800 P 0 0 0 0 0 | 4 10 4 3 +2 35 29 | 44 2 29 103 +1
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 5 2 0 2 0
SEP-24 12000 P 0 0 0 0 0 | 6 12 6 5 +4 35 36 | 202 2 36 98 +15
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 6 +5 35 0 | 117 4 0 2 0
SEP-24 12200 P 0 0 0 0 0 | 8 8 8 7 +6 35 1 | 84 8 1 13 -1
SEP-24 12300 P 0 0 0 0 0 | 9 9 9 8 +7 35 1 | 109 9 1 4 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 9 +8 35 0 | 200 62 0 5 0
SEP-24 12500 P 0 0 0 0 0 | 12 18 11 10 +9 34 5 | 130 5 5 49 -5
SEP-24 12600 P 7 7 7 7 1 | 0 0 0 11 +10 34 0 | 222 7 1 26 +1
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 13 +12 34 0 | 358 7 0 3 0
SEP-24 12800 P 0 0 0 0 0 | 14 14 11 14 +13 33 2 | 406 7 2 20 -1
SEP-24 12900 P 0 0 0 0 0 | 23 23 23 16 +15 33 1 | 244 5 1 12 -1
SEP-24 13000 P 10 11 10 11 2 | 12 19 12 18 +17 33 3 | 370 9 5 41 +3
SEP-24 13100 P 0 0 0 0 0 | 38 38 38 20 +18 33 3 | 120 6 3 48 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 22 +19 32 0 | 419 6 0 38 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 25 +21 32 354 | 539 8 354 746 -354
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 28 +23 32 0 | 299 9 0 37 0
SEP-24 13500 P 0 0 0 0 0 | 40 40 37 31 +24 32 11 | 542 8 11 76 0
SEP-24 13600 P 0 0 0 0 0 | 34 59 34 34 +26 31 8 | 296 9 8 58 +7
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 38 +29 31 0 | 616 13 0 23 0
SEP-24 13800 P 0 0 0 0 0 | 22 53 22 42 +31 31 3 | 411 12 3 52 +3
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 47 +34 30 0 | 193 13 0 4 0
SEP-24 14000 P 26 26 26 26 1 | 28 91 27 52 +37 30 25 | 710 12 26 72 +5
SEP-24 14100 P 29 29 29 29 2 | 51 100 27 57 +39 30 18 | 464 9 20 61 +11
SEP-24 14200 P 27 29 27 29 3 | 56 66 42 63 +43 30 21 | 545 15 24 38 -5
SEP-24 14300 P 0 0 0 0 0 | 48 86 48 69 +45 29 13 | 922 19 13 118 +10
SEP-24 14400 P 0 0 0 0 0 | 49 120 49 76 +48 29 98 | 980 19 98 705 -74
SEP-24 14500 P 44 44 44 44 1 | 75 100 49 84 +52 29 54 | 900 14 55 200 +22
SEP-24 14600 P 45 45 45 45 7 | 79 145 61 93 +56 28 86 | 1058 18 93 224 +21
SEP-24 14700 P 0 0 0 0 0 | 58 160 58 101 +58 28 26 | 1068 18 26 109 +11
SEP-24 14800 P 0 0 0 0 0 | 81 137 81 111 +62 28 15 | 510 26 15 133 +15
SEP-24 14900 P 0 0 0 0 0 | 96 180 82 122 +66 27 23 | 584 28 23 78 +12
SEP-24 15000 P 66 67 65 65 3 | 126 200 88 134 +69 27 60 | 1040 29 63 790 +2
SEP-24 15100 P 0 0 0 0 0 | 99 204 96 147 +75 27 9 | 457 24 9 92 -1
SEP-24 15200 P 83 94 83 90 4 | 151 250 110 161 +80 26 39 | 1122 40 43 139 +12
SEP-24 15300 P 0 0 0 0 0 | 116 230 116 176 +85 26 95 | 1355 40 95 238 +32
SEP-24 15400 P 119 119 118 118 5 | 149 243 134 193 +90 26 30 | 725 40 35 632 +6
SEP-24 15500 P 0 0 0 0 0 | 210 310 140 211 +95 26 101 | 1500 42 101 104 +4
SEP-24 15600 P 144 144 144 144 2 | 198 328 155 231 +101 25 39 | 780 49 41 145 -3
SEP-24 15700 P 0 0 0 0 0 | 199 365 199 250 +103 25 23 | 778 52 23 72 +12
SEP-24 15800 P 189 189 189 189 1 | 229 402 221 274 +109 25 37 | 1070 58 38 150 -1
SEP-24 15900 P 195 210 195 210 4 | 302 365 219 299 +114 24 231 | 806 63 235 560 +132
SEP-24 16000 P 234 234 232 232 2 | 340 450 245 325 +118 24 86 | 1884 71 88 510 +10
SEP-24 16100 P 0 0 0 0 0 | 400 485 275 355 +124 24 135 | 1000 107 135 185 +67
SEP-24 16200 P 0 0 0 0 0 | 428 524 305 388 +131 24 97 | 1284 84 97 310 -74
SEP-24 16300 P 0 0 0 0 0 | 450 598 364 422 +135 23 28 | 1004 93 28 116 -2
SEP-24 16400 P 360 360 360 360 1 | 459 597 459 458 +140 23 102 | 1129 106 103 178 +94
SEP-24 16500 P 0 0 0 0 2 | 530 630 505 497 +144 23 14 | 1215 163 16 108 +5
SEP-24 16600 P 437 437 437 437 1 | 592 712 430 540 +149 23 37 | 1325 132 38 294 +14
SEP-24 16700 P 473 473 473 473 1 | 540 762 522 586 +154 22 16 | 1500 143 17 93 +2
SEP-24 16800 P 0 0 0 0 0 | 545 790 545 634 +157 22 5 | 1890 161 5 219 -1
SEP-24 16900 P 0 0 0 0 1 | 582 582 582 687 +163 22 2 | 1238 184 3 270 +3
SEP-24 17000 P 0 0 0 0 0 | 686 850 663 741 +165 22 9 | 1985 197 9 675 -4
SEP-24 17100 P 0 0 0 0 0 | 995 995 995 791 +161 21 1 | 1369 221 1 59 -1
SEP-24 17200 P 0 0 0 0 0 | 852 1050 852 853 +163 21 4 | 1715 256 4 167 -3
SEP-24 17300 P 0 0 0 0 0 | 0 0 0 915 +181 21 0 | 719 270 0 192 0
SEP-24 17400 P 0 0 0 0 0 | 908 908 908 1003 +191 22 1 | 1600 278 1 690 0
SEP-24 17500 P 0 0 0 0 0 | 0 0 0 1072 +196 22 0 | 1949 360 0 137 0
SEP-24 17600 P 0 0 0 0 0 | 1234 1254 1234 1144 +185 22 2 | 1254 307 2 695 0
SEP-24 17700 P 0 0 0 0 0 | 1216 1216 1216 1219 +187 22 1 | 2146 364 1 70 0
SEP-24 17800 P 0 0 0 0 0 | 0 0 0 1295 +188 22 0 | 2223 441 0 430 0
SEP-24 17900 P 0 0 0 0 0 | 0 0 0 1374 +190 21 0 | 1900 384 0 405 0
SEP-24 18000 P 0 0 0 0 0 | 0 0 0 1454 +192 21 0 | 2130 435 0 382 0
SEP-24 18100 P 0 0 0 0 0 | 1743 1743 1743 1537 +194 21 5 | 1743 570 5 53 0
SEP-24 18200 P 0 0 0 0 0 | 0 0 0 1621 +195 21 0 | 1850 467 0 22 0
SEP-24 18300 P 0 0 0 0 0 | 0 0 0 1706 +196 21 0 | 3228 632 0 125 0
SEP-24 18400 P 0 0 0 0 0 | 0 0 0 1794 +198 21 0 | 1580 645 0 331 0
SEP-24 18500 P 0 0 0 0 0 | 0 0 0 1882 +198 21 0 | 1690 565 0 17 0
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 1972 +200 21 0 | 2473 715 0 10 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 2064 +202 21 0 | 1623 646 0 15 0
SEP-24 18800 P 0 0 0 0 0 | 2400 2400 2400 2156 +203 21 1 | 3530 735 1 172 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 2249 +204 21 0 | 1788 786 0 8 0
SEP-24 19000 P 2210 2210 2210 2210 1 | 0 0 0 2343 +205 21 0 | 2210 741 1 229 -1
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 2438 +207 21 0 | 785 785 0 4 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 2534 +208 20 0 | 1700 1238 0 5 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 2630 +209 20 0 | 924 924 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 2727 +210 20 0 | 0 0 0 0 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 2824 +211 20 0 | 1788 1512 0 2 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 2922 +213 20 0 | 1991 1125 0 3 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 3020 +214 20 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 3118 +214 20 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 3217 +215 20 0 | 2031 1700 0 3 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 3316 +216 20 0 | 3129 1468 0 5 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 3514 +217 20 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 3713 +219 20 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 3912 +219 19 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 4112 +221 20 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 4311 +221 0 0 | 4645 3471 0 34 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 4511 +221 0 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 4711 +222 0 0 | 4490 3670 0 2 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 4911 +222 0 0 | 3743 3743 0 1 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 5111 +222 0 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 5311 +223 0 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 5511 +223 0 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 5711 +223 0 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 5911 +223 0 0 | 6302 3315 0 9 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 6111 +223 0 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 6311 +223 0 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 6511 +223 0 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 6711 +223 0 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 6911 +223 0 0 | 5960 5938 0 6 0
TOTAL PUT 45 | TOTAL PUT 2066 | TOTAL PUT 2111 14046 +2
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 4359 25502 -53
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 4744 -250 31 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 4645 -249 31 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 4547 -248 31 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 4448 -247 30 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 4350 -246 30 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 4252 -244 30 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 4154 -243 30 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 4057 -241 30 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 3959 -240 29 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 3862 -238 29 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 3765 -236 29 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 3669 -234 29 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 3572 -232 28 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 3476 -230 28 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 3381 -227 28 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 3286 -225 28 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 3191 -222 28 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 3097 -219 27 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 3003 -216 27 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 2910 -213 27 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 2817 -210 27 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 2725 -207 27 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 2634 -203 26 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 2543 -200 26 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 2453 -196 26 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 2364 -192 26 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 2276 -188 26 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 2189 -184 25 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 2102 -180 25 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 2017 -175 25 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 1933 -171 25 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 1850 -166 25 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 1768 -161 24 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 1687 -157 24 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 1608 -152 24 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 1530 -148 24 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 1453 -143 24 0 | 2150 2150 0 1 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 1378 -139 23 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 1305 -133 23 0 | 2200 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 1233 -129 23 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 1163 -124 23 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 1095 -120 23 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 1026 -118 22 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 963 -112 22 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 900 -108 22 0 | 0 0 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 841 -83 22 0 | 0 0 0 0 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 786 -76 22 0 | 1500 1099 0 1 0
OCT-24 16700 C 0 0 0 0 0 | 775 775 775 734 -69 22 7 | 780 775 7 0 -7
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 682 -63 22 0 | 1500 805 0 17 0
OCT-24 16900 C 0 0 0 0 0 | 565 565 565 632 -61 21 1 | 790 565 1 8 +1
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 585 -58 21 0 | 1120 688 0 18 0
OCT-24 17100 C 0 0 0 0 0 | 512 512 486 541 -54 21 5 | 687 486 5 5 -3
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 499 -52 21 0 | 616 604 0 5 0
OCT-24 17300 C 0 0 0 0 0 | 500 500 445 457 -51 21 19 | 717 445 19 17 +5
OCT-24 17400 C 0 0 0 0 0 | 485 485 485 423 -46 21 4 | 563 439 4 8 -4
OCT-24 17500 C 0 0 0 0 0 | 362 367 348 386 -46 21 55 | 510 348 55 81 +46
OCT-24 17600 C 0 0 0 0 0 | 327 327 327 356 -42 21 1 | 596 327 1 3 -1
OCT-24 17700 C 0 0 0 0 0 | 302 302 302 324 -42 21 1 | 536 302 1 6 0
OCT-24 17800 C 0 0 0 0 0 | 273 273 273 297 -39 21 1 | 853 273 1 13 0
OCT-24 17900 C 0 0 0 0 0 | 252 257 252 271 -37 21 32 | 457 252 32 30 +21
OCT-24 18000 C 270 276 270 276 3 | 250 292 230 246 -36 21 11 | 500 230 14 29 +6
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 224 -34 20 0 | 505 255 0 7 0
OCT-24 18200 C 0 0 0 0 0 | 170 170 170 203 -33 20 1 | 805 170 1 46 0
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 185 -30 20 0 | 590 238 0 59 0
OCT-24 18400 C 188 188 188 188 2 | 184 186 149 167 -29 20 30 | 805 149 32 65 -12
OCT-24 18500 C 0 0 0 0 0 | 180 180 140 150 -29 20 27 | 403 140 27 123 -1
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 136 -27 20 0 | 0 0 0 0 0
OCT-24 18700 C 144 144 144 144 13 | 117 117 116 122 -26 20 2 | 430 116 15 40 +13
OCT-24 18800 C 0 0 0 0 0 | 105 105 105 111 -23 20 1 | 230 105 1 13 +1
OCT-24 18900 C 0 0 0 0 0 | 100 104 98 103 -19 21 14 | 348 98 14 26 +13
OCT-24 19000 C 100 103 100 103 8 | 95 106 84 90 -20 20 14 | 333 84 22 302 +1
OCT-24 19100 C 89 93 89 93 5 | 95 95 80 82 -18 20 4 | 430 80 9 46 0
OCT-24 19200 C 0 0 0 0 0 | 0 0 0 73 -18 20 0 | 400 88 0 15 0
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 63 -19 20 0 | 435 85 0 133 0
OCT-24 19400 C 0 0 0 0 0 | 62 62 62 55 -19 20 1 | 197 62 1 67 +1
OCT-24 19500 C 60 60 60 60 1 | 68 68 67 49 -16 20 3 | 240 60 4 7 -3
OCT-24 19600 C 0 0 0 0 0 | 0 0 0 43 -15 20 0 | 191 76 0 262 0
OCT-24 19700 C 0 0 0 0 0 | 44 44 44 38 -14 20 1 | 248 44 1 14 0
OCT-24 19800 C 0 0 0 0 0 | 44 44 44 33 -13 20 203 | 209 44 203 428 +197
OCT-24 19900 C 0 0 0 0 0 | 37 37 37 29 -12 20 1 | 245 37 1 13 -1
OCT-24 20000 C 36 36 36 36 1 | 38 38 37 25 -12 20 3 | 260 36 4 68 0
OCT-24 20200 C 0 0 0 0 0 | 28 28 28 19 -10 20 202 | 133 28 202 400 +200
OCT-24 20400 C 0 0 0 0 0 | 0 0 0 14 -9 20 0 | 138 36 0 34 0
OCT-24 20600 C 0 0 0 0 0 | 23 24 23 10 -8 19 4 | 166 23 4 58 0
OCT-24 20800 C 19 19 19 19 1 | 19 19 19 8 -6 20 4 | 120 19 5 35 -4
OCT-24 21000 C 0 0 0 0 0 | 15 17 14 5 -6 19 212 | 112 14 212 440 +201
OCT-24 21200 C 0 0 0 0 0 | 13 15 13 4 -4 19 5 | 111 13 5 33 +5
OCT-24 21400 C 0 0 0 0 0 | 11 12 11 3 -3 19 4 | 96 11 4 29 0
OCT-24 21600 C 0 0 0 0 0 | 9 11 9 2 -3 19 6 | 83 9 6 29 +6
OCT-24 21800 C 0 0 0 0 0 | 8 9 8 1 -3 18 8 | 80 8 8 73 +8
OCT-24 22000 C 8 8 8 8 1 | 8 8 8 1 -2 19 10 | 43 8 11 45 +11
OCT-24 22200 C 0 0 0 0 0 | 7 8 7 1 -1 20 9 | 50 6 9 61 +9
TOTAL CALL 35 | TOTAL CALL 906 | TOTAL CALL 941 3214 +709
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 | 19 19 19 11 +10 31 4 | 19 10 4 7 +4
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 12 +11 31 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 32 32 32 14 +13 31 1 | 32 8 1 1 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 15 +13 30 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 17 +14 30 0 | 0 0 0 0 0
OCT-24 12500 P 0 0 0 0 0 | 18 18 18 19 +15 30 1 | 18 10 1 3 +1
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 21 +16 30 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 24 +18 30 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 26 +19 29 0 | 18 17 0 3 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 29 +21 29 0 | 0 0 0 0 0
OCT-24 13000 P 0 0 0 0 0 | 35 35 35 32 +23 29 1 | 35 15 1 238 +1
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 36 +25 29 0 | 0 0 0 0 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 39 +27 28 0 | 23 19 0 5 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 43 +29 28 0 | 22 22 0 1 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 48 +32 28 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 53 +34 28 0 | 22 20 0 3 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 60 +39 28 0 | 24 24 0 1 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 66 +42 28 0 | 35 35 0 1 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 72 +45 27 0 | 0 0 0 0 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 79 +48 27 0 | 38 38 0 1 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 87 +52 27 0 | 50 26 0 7 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 95 +55 27 0 | 0 0 0 0 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 102 +57 27 0 | 48 36 0 3 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 110 +59 26 0 | 0 0 0 0 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 120 +63 26 0 | 0 0 0 0 0
OCT-24 14500 P 0 0 0 0 0 | 173 173 147 130 +64 26 25 | 173 45 25 22 +18
OCT-24 14600 P 0 0 0 0 0 | 137 137 137 141 +67 26 2 | 137 48 2 0 -2
OCT-24 14700 P 0 0 0 0 0 | 102 172 102 153 +71 25 3 | 172 54 3 4 +3
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 166 +75 25 0 | 88 87 0 3 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 180 +80 25 0 | 97 47 0 6 0
OCT-24 15000 P 0 0 0 0 0 | 240 240 220 194 +84 25 24 | 240 54 24 204 -2
OCT-24 15100 P 0 0 0 0 0 | 221 224 219 210 +88 24 50 | 224 50 50 51 +43
OCT-24 15200 P 0 0 0 0 0 | 307 307 307 228 +94 24 1 | 307 56 1 8 0
OCT-24 15300 P 0 0 0 0 0 | 251 327 251 246 +97 24 2 | 327 62 2 19 +1
OCT-24 15400 P 0 0 0 0 0 | 279 353 279 266 +102 24 10 | 353 74 10 28 0
OCT-24 15500 P 0 0 0 0 0 | 297 365 297 288 +108 24 14 | 365 70 14 69 +6
OCT-24 15600 P 0 0 0 0 0 | 300 382 250 311 +113 23 47 | 382 77 47 58 +18
OCT-24 15700 P 248 248 248 248 1 | 378 423 350 335 +117 23 39 | 423 86 40 34 +29
OCT-24 15800 P 0 0 0 0 0 | 408 408 408 361 +121 23 5 | 408 93 5 203 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 389 +126 23 0 | 245 100 0 26 0
OCT-24 16000 P 0 0 0 0 0 | 537 537 537 417 +129 22 1 | 537 111 1 60 0
OCT-24 16100 P 0 0 0 0 0 | 367 416 367 449 +134 22 45 | 416 120 45 54 +35
OCT-24 16200 P 0 0 0 0 0 | 400 425 400 483 +137 22 40 | 425 130 40 250 +28
OCT-24 16300 P 0 0 0 0 0 | 466 466 455 519 +142 22 50 | 466 155 50 106 +39
OCT-24 16400 P 0 0 0 0 0 | 579 633 579 558 +146 22 24 | 633 206 24 49 +6
OCT-24 16500 P 0 0 0 0 0 | 510 730 510 599 +150 22 8 | 730 173 8 27 -1
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 642 +154 21 0 | 519 268 0 24 0
OCT-24 16700 P 0 0 0 0 0 | 843 843 787 689 +160 21 28 | 843 321 28 69 +28
OCT-24 16800 P 0 0 0 0 0 | 635 839 635 737 +163 21 12 | 839 368 12 32 +7
OCT-24 16900 P 0 0 0 0 0 | 835 835 835 787 +167 21 1 | 835 378 1 14 -1
OCT-24 17000 P 0 0 0 0 0 | 730 730 730 839 +169 21 1 | 730 408 1 136 +1
OCT-24 17100 P 0 0 0 0 0 | 0 0 0 895 +173 21 0 | 697 501 0 29 0
OCT-24 17200 P 0 0 0 0 0 | 870 870 870 951 +170 21 1 | 870 350 1 21 +1
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 1001 +162 20 0 | 710 630 0 2 0
OCT-24 17400 P 0 0 0 0 0 | 0 0 0 1096 +203 21 0 | 705 548 0 55 0
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 1162 +205 21 0 | 0 0 0 0 0
OCT-24 17600 P 0 0 0 0 0 | 0 0 0 1230 +212 21 0 | 0 0 0 0 0
OCT-24 17700 P 0 0 0 0 0 | 0 0 0 1300 +215 21 0 | 1092 878 0 2 0
OCT-24 17800 P 0 0 0 0 0 | 1548 1551 1548 1372 +218 21 10 | 1551 545 10 0 -10
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 1445 +219 21 0 | 0 0 0 0 0
OCT-24 18000 P 0 0 0 0 0 | 0 0 0 1521 +222 21 0 | 1348 920 0 1 0
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 1598 +224 21 0 | 720 691 0 0 0
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 1677 +226 21 0 | 0 0 0 0 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 1757 +228 21 0 | 0 0 0 0 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 1839 +230 21 0 | 1308 1308 0 12 0
OCT-24 18500 P 0 0 0 0 0 | 0 0 0 1922 +231 21 0 | 0 0 0 0 0
OCT-24 18600 P 0 0 0 0 0 | 0 0 0 2006 +232 20 0 | 0 0 0 0 0
OCT-24 18700 P 0 0 0 0 0 | 0 0 0 2092 +233 20 0 | 0 0 0 0 0
OCT-24 18800 P 0 0 0 0 0 | 0 0 0 2179 +235 20 0 | 1500 1500 0 1 0
OCT-24 18900 P 0 0 0 0 0 | 0 0 0 2267 +236 20 0 | 0 0 0 0 0
OCT-24 19000 P 0 0 0 0 0 | 0 0 0 2356 +237 20 0 | 1765 1765 0 2 0
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 2447 +239 20 0 | 0 0 0 0 0
OCT-24 19200 P 0 0 0 0 0 | 0 0 0 2538 +240 20 0 | 0 0 0 0 0
OCT-24 19300 P 0 0 0 0 0 | 0 0 0 2630 +241 20 0 | 0 0 0 0 0
OCT-24 19400 P 0 0 0 0 0 | 0 0 0 2722 +242 20 0 | 0 0 0 0 0
OCT-24 19500 P 0 0 0 0 0 | 0 0 0 2816 +243 20 0 | 0 0 0 0 0
OCT-24 19600 P 0 0 0 0 0 | 0 0 0 2910 +244 20 0 | 0 0 0 0 0
OCT-24 19700 P 0 0 0 0 0 | 0 0 0 3005 +245 20 0 | 0 0 0 0 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 3100 +246 20 0 | 0 0 0 0 0
OCT-24 19900 P 0 0 0 0 0 | 0 0 0 3196 +247 20 0 | 0 0 0 0 0
OCT-24 20000 P 0 0 0 0 0 | 0 0 0 3292 +247 20 0 | 0 0 0 0 0
OCT-24 20200 P 0 0 0 0 0 | 0 0 0 3486 +249 20 0 | 0 0 0 0 0
OCT-24 20400 P 0 0 0 0 0 | 0 0 0 3681 +250 20 0 | 0 0 0 0 0
OCT-24 20600 P 0 0 0 0 0 | 0 0 0 3877 +251 19 0 | 0 0 0 0 0
OCT-24 20800 P 0 0 0 0 0 | 0 0 0 4075 +253 20 0 | 0 0 0 0 0
OCT-24 21000 P 0 0 0 0 0 | 0 0 0 4272 +253 19 0 | 3755 3670 0 2 0
OCT-24 21200 P 0 0 0 0 0 | 0 0 0 4471 +255 19 0 | 0 0 0 0 0
OCT-24 21400 P 0 0 0 0 0 | 0 0 0 4670 +256 19 0 | 0 0 0 0 0
OCT-24 21600 P 0 0 0 0 0 | 0 0 0 4869 +256 19 0 | 0 0 0 0 0
OCT-24 21800 P 0 0 0 0 0 | 0 0 0 5068 +256 18 0 | 4327 4327 0 1 0
OCT-24 22000 P 0 0 0 0 0 | 0 0 0 5268 +257 19 0 | 0 0 0 0 0
OCT-24 22200 P 0 0 0 0 0 | 0 0 0 5468 +258 20 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 450 | TOTAL PUT 451 1958 +253
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 1392 5172 +962
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 3383 -148 27 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 3290 -146 27 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 3198 -143 27 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 3107 -139 27 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 3016 -136 26 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 2926 -133 26 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 2836 -130 26 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 2747 -127 26 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 2659 -124 26 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 2572 -120 26 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 2485 -117 25 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 2400 -113 25 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 2315 -110 25 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 2232 -106 25 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 2149 -103 25 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 2068 -100 25 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 1987 -97 24 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 1908 -93 24 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 1830 -90 24 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 1753 -87 24 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 1678 -84 24 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 1604 -81 24 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 1531 -78 23 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 1460 -75 23 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 1390 -73 23 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 1322 -70 23 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 1255 -68 23 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 1158 -98 22 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 1095 -96 22 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 1036 -91 22 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 983 -76 22 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 924 -76 21 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 866 -81 21 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 817 -67 21 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 771 -60 21 0 | 0 0 0 0 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 724 -61 21 0 | 0 0 0 0 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 676 -57 21 0 | 0 0 0 0 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 635 -56 21 0 | 0 0 0 0 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 595 -50 21 0 | 0 0 0 0 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 557 -49 21 0 | 0 0 0 0 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 520 -46 21 0 | 0 0 0 0 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 486 -44 21 0 | 0 0 0 0 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 453 -43 21 0 | 0 0 0 0 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 422 -41 21 0 | 0 0 0 0 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 394 -37 21 0 | 0 0 0 0 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 366 -39 21 0 | 0 0 0 0 0
NOV-24 18100 C 0 0 0 0 0 | 346 346 346 340 -36 21 1 | 346 346 1 1 +1
NOV-24 18200 C 0 0 0 0 0 | 345 345 288 316 -35 21 15 | 345 288 15 10 +10
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 292 -35 21 0 | 465 323 0 70 0
NOV-24 18400 C 0 0 0 0 0 | 282 285 245 271 -32 21 100 | 290 245 100 100 +99
NOV-24 18500 C 0 0 0 0 0 | 236 239 236 251 -31 21 20 | 239 236 20 20 +20
NOV-24 18600 C 0 0 0 0 0 | 234 240 221 231 -31 21 114 | 262 221 114 147 +114
NOV-24 18700 C 233 233 233 233 1 | 247 248 197 213 -30 21 41 | 248 197 42 91 +41
NOV-24 18800 C 0 0 0 0 0 | 213 227 199 196 -30 21 113 | 305 199 113 184 +113
NOV-24 18900 C 0 0 0 0 0 | 175 175 175 180 -29 21 1 | 214 175 1 139 0
NOV-24 19000 C 0 0 0 0 0 | 181 181 178 165 -33 21 2 | 181 178 2 2 +2
NOV-24 19100 C 0 0 0 0 0 | 147 149 147 150 -33 21 2 | 250 147 2 71 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 137 -32 21 0 | 230 229 0 16 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 128 -29 21 0 | 240 204 0 91 0
NOV-24 19400 C 0 0 0 0 0 | 119 119 118 113 -31 20 5 | 119 118 5 5 +5
NOV-24 19500 C 0 0 0 0 0 | 105 124 105 106 -27 21 220 | 207 105 220 220 +220
NOV-24 19600 C 0 0 0 0 0 | 121 122 121 93 -30 20 2 | 122 121 2 2 +2
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 84 -29 20 0 | 110 109 0 2 0
NOV-24 19800 C 0 0 0 0 0 | 91 103 87 76 -28 20 7 | 138 87 7 12 +7
NOV-24 19900 C 0 0 0 0 0 | 90 100 90 68 -28 20 8 | 135 90 8 17 +8
NOV-24 20000 C 0 0 0 0 0 | 90 90 72 62 -26 20 51 | 123 72 51 56 +18
NOV-24 20200 C 0 0 0 0 0 | 77 77 77 50 -22 20 1 | 110 76 1 7 +1
NOV-24 20400 C 0 0 0 0 0 | 62 62 57 40 -22 20 2 | 101 57 2 14 0
NOV-24 20600 C 0 0 0 0 0 | 47 47 46 31 -23 20 3 | 88 46 3 16 -1
NOV-24 20800 C 0 0 0 0 0 | 49 49 46 25 -20 20 2 | 65 45 2 11 +1
TOTAL CALL 1 | TOTAL CALL 710 | TOTAL CALL 711 1304 +661
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13500 P 50 50 50 50 1 | 65 65 65 82 +47 27 1 | 65 34 2 5 +2
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 89 +49 27 0 | 0 0 0 0 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 97 +52 27 0 | 0 0 0 0 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 106 +56 27 0 | 0 0 0 0 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 115 +59 26 0 | 0 0 0 0 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 125 +62 26 0 | 0 0 0 0 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 135 +65 26 0 | 56 56 0 1 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 146 +68 26 0 | 0 0 0 0 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 158 +71 26 0 | 72 72 0 1 0
NOV-24 14400 P 0 0 0 0 0 | 140 140 140 171 +75 26 1 | 140 140 1 1 +1
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 184 +78 25 0 | 79 78 0 3 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 199 +82 25 0 | 92 84 0 3 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 214 +85 25 0 | 100 86 0 3 0
NOV-24 14800 P 0 0 0 0 0 | 277 285 277 234 +92 25 19 | 285 99 19 22 +19
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 252 +96 25 0 | 0 0 0 0 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 269 +95 25 0 | 150 113 0 4 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 290 +102 25 0 | 0 0 0 0 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 309 +105 24 0 | 153 153 0 1 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 331 +108 24 0 | 168 168 0 1 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 354 +112 24 0 | 0 0 0 0 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 379 +117 24 0 | 0 0 0 0 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 405 +121 24 0 | 219 219 0 1 0
NOV-24 15700 P 0 0 0 0 0 | 352 510 350 433 +127 24 70 | 510 238 70 117 +70
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 463 +129 23 0 | 0 0 0 0 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 495 +137 23 0 | 0 0 0 0 0
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 523 +133 23 0 | 0 0 0 0 0
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 562 +142 23 0 | 0 0 0 0 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 599 +146 23 0 | 0 0 0 0 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 635 +148 23 0 | 0 0 0 0 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 675 +152 23 0 | 0 0 0 0 0
NOV-24 16500 P 0 0 0 0 0 | 718 718 715 715 +152 23 10 | 718 715 10 10 +10
NOV-24 16600 P 0 0 0 0 0 | 750 750 750 750 +147 22 5 | 750 750 5 5 +5
NOV-24 16700 P 0 0 0 0 0 | 808 808 805 805 +157 22 9 | 808 805 9 9 +9
NOV-24 16800 P 0 0 0 0 0 | 0 0 0 854 +160 22 0 | 0 0 0 0 0
NOV-24 16900 P 0 0 0 0 0 | 949 949 776 910 +169 22 10 | 949 776 10 5 +5
NOV-24 17000 P 0 0 0 0 0 | 0 0 0 956 +167 22 0 | 0 0 0 0 0
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 1021 +179 22 0 | 0 0 0 0 0
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 1061 +163 22 0 | 0 0 0 0 0
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 1127 +175 22 0 | 0 0 0 0 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 1173 +163 21 0 | 0 0 0 0 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 1235 +166 21 0 | 0 0 0 0 0
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 1300 +157 21 0 | 0 0 0 0 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 1366 +157 21 0 | 0 0 0 0 0
NOV-24 17800 P 0 0 0 0 0 | 0 0 0 1434 +158 21 0 | 0 0 0 0 0
NOV-24 17900 P 0 0 0 0 0 | 0 0 0 1503 +158 21 0 | 0 0 0 0 0
NOV-24 18000 P 0 0 0 0 0 | 0 0 0 1574 +158 21 0 | 0 0 0 0 0
NOV-24 18100 P 0 0 0 0 0 | 0 0 0 1647 +159 21 0 | 0 0 0 0 0
NOV-24 18200 P 0 0 0 0 0 | 0 0 0 1721 +159 21 0 | 0 0 0 0 0
NOV-24 18300 P 0 0 0 0 0 | 0 0 0 1797 +159 21 0 | 0 0 0 0 0
NOV-24 18400 P 0 0 0 0 0 | 0 0 0 1874 +160 21 0 | 0 0 0 0 0
NOV-24 18500 P 0 0 0 0 0 | 0 0 0 1952 +160 21 0 | 0 0 0 0 0
NOV-24 18600 P 0 0 0 0 0 | 0 0 0 2032 +160 21 0 | 0 0 0 0 0
NOV-24 18700 P 0 0 0 0 0 | 0 0 0 2113 +160 21 0 | 0 0 0 0 0
NOV-24 18800 P 0 0 0 0 0 | 0 0 0 2195 +160 21 0 | 0 0 0 0 0
NOV-24 18900 P 0 0 0 0 0 | 0 0 0 2279 +161 21 0 | 0 0 0 0 0
NOV-24 19000 P 0 0 0 0 0 | 0 0 0 2364 +162 21 0 | 0 0 0 0 0
NOV-24 19100 P 0 0 0 0 0 | 0 0 0 2449 +162 21 0 | 0 0 0 0 0
NOV-24 19200 P 0 0 0 0 0 | 0 0 0 2536 +163 21 0 | 0 0 0 0 0
NOV-24 19300 P 0 0 0 0 0 | 0 0 0 2624 +164 21 0 | 0 0 0 0 0
NOV-24 19400 P 0 0 0 0 0 | 0 0 0 2712 +164 20 0 | 0 0 0 0 0
NOV-24 19500 P 0 0 0 0 0 | 0 0 0 2802 +165 20 0 | 0 0 0 0 0
NOV-24 19600 P 0 0 0 0 0 | 0 0 0 2892 +165 20 0 | 0 0 0 0 0
NOV-24 19700 P 0 0 0 0 0 | 0 0 0 2983 +166 20 0 | 0 0 0 0 0
NOV-24 19800 P 0 0 0 0 0 | 0 0 0 3075 +167 20 0 | 0 0 0 0 0
NOV-24 19900 P 0 0 0 0 0 | 0 0 0 3167 +167 20 0 | 0 0 0 0 0
NOV-24 20000 P 0 0 0 0 0 | 0 0 0 3261 +169 20 0 | 0 0 0 0 0
NOV-24 20200 P 0 0 0 0 0 | 0 0 0 3449 +164 20 0 | 0 0 0 0 0
NOV-24 20400 P 0 0 0 0 0 | 0 0 0 3639 +173 20 0 | 0 0 0 0 0
NOV-24 20600 P 0 0 0 0 0 | 0 0 0 3830 +174 20 0 | 0 0 0 0 0
NOV-24 20800 P 0 0 0 0 0 | 0 0 0 4024 +176 20 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 125 | TOTAL PUT 126 192 +121
| MONTH PUT/CALL RATIO 0.17
| MONTH TOTAL 837 1496 +782
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 6814 -234 32 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 6714 -234 31 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 6615 -233 31 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 6516 -232 32 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 6417 -231 31 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 6318 -231 31 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 6219 -230 31 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 6120 -229 31 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 6021 -229 31 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 5922 -228 31 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 5823 -228 30 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 5725 -226 30 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 5627 -225 30 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 5528 -224 30 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 5430 -223 30 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 5332 -222 30 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 5235 -220 30 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 5040 -217 29 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 4846 -214 29 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 4749 -212 29 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 4653 -210 29 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 4557 -208 28 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 4461 -206 28 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 4366 -204 28 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 4271 -202 28 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 4176 -200 28 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 4082 -197 28 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 3988 -194 28 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 3894 -192 27 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 3801 -189 27 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 3708 -187 27 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 3616 -184 27 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 3525 -181 27 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 3434 -177 27 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 3343 -175 26 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 3253 -172 26 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 3164 -168 26 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 3075 -166 26 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 2988 -161 26 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 2900 -159 26 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 2814 -155 26 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 2728 -152 25 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 2644 -148 25 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 2560 -144 25 0 | 3950 3450 0 5 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 2477 -141 25 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 2394 -138 25 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 2313 -134 25 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 2233 -131 25 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 2154 -127 24 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 2076 -123 24 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 1999 -120 24 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 1923 -117 24 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 1849 -113 24 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 1775 -110 24 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 1703 -106 23 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 1632 -103 23 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 1563 -100 23 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 1486 -105 23 0 | 1760 1760 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 1428 -94 23 0 | 3220 1080 0 218 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 1362 -91 23 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 1291 -95 22 0 | 2095 1006 0 156 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 1229 -92 22 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1171 -87 22 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1109 -76 22 0 | 2830 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 1060 1060 1060 1050 -76 22 3 | 1177 994 3 55 +3
DEC-24 16700 C 0 0 0 0 0 | 1006 1006 1006 1005 -64 22 4 | 2300 900 4 44 +4
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 948 -67 22 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 903 903 903 902 -60 22 3 | 903 820 3 5 +3
DEC-24 17000 C 0 0 0 0 0 | 818 818 818 852 -61 22 1 | 2920 673 1 33 0
DEC-24 17100 C 0 0 0 0 0 | 774 774 774 809 -55 22 3 | 1565 765 3 8 +3
DEC-24 17200 C 0 0 0 0 0 | 772 772 743 764 -46 22 8 | 2218 528 8 99 +8
DEC-24 17300 C 0 0 0 0 0 | 743 743 743 714 -54 21 3 | 2146 694 3 29 +3
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 676 -53 21 0 | 2082 704 0 22 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 637 -43 21 0 | 2012 647 0 540 0
DEC-24 17600 C 0 0 0 0 0 | 585 585 585 607 -39 21 1 | 1919 585 1 45 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 569 -42 21 0 | 1868 580 0 13 0
DEC-24 17800 C 0 0 0 0 0 | 530 530 480 533 -43 21 2 | 1786 414 2 14 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 503 -37 21 0 | 1742 552 0 13 0
DEC-24 18000 C 0 0 0 0 0 | 505 505 505 470 -40 21 1 | 1944 373 1 861 +1
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 442 -35 21 0 | 1840 346 0 8 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 416 -35 21 0 | 3022 486 0 105 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 391 -32 21 0 | 2050 420 0 23 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 366 -31 21 0 | 1262 435 0 160 0
DEC-24 18500 C 0 0 0 0 0 | 320 320 320 343 -32 21 1 | 1900 320 1 353 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 321 -29 21 0 | 1530 383 0 46 0
DEC-24 18700 C 0 0 0 0 0 | 311 311 287 301 -27 21 145 | 1281 267 145 213 +129
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 281 -28 21 0 | 1244 298 0 511 0
DEC-24 18900 C 0 0 0 0 0 | 288 289 243 263 -27 21 57 | 937 243 57 182 +54
DEC-24 19000 C 0 0 0 0 0 | 270 275 234 245 -22 21 54 | 1600 233 54 835 +31
DEC-24 19100 C 0 0 0 0 0 | 213 213 212 229 -21 21 40 | 935 212 40 113 +39
DEC-24 19200 C 0 0 0 0 0 | 203 203 203 213 -21 21 3 | 694 203 3 512 -3
DEC-24 19300 C 0 0 0 0 0 | 200 200 193 198 -20 21 29 | 1354 193 29 124 +11
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 184 -20 21 0 | 1214 219 0 52 0
DEC-24 19500 C 0 0 0 0 0 | 170 177 170 171 -19 21 2 | 1345 170 2 459 -2
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 159 -24 21 0 | 1286 192 0 258 0
DEC-24 19700 C 165 165 165 165 1 | 0 0 0 155 -18 21 0 | 1295 165 1 175 0
DEC-24 19800 C 0 0 0 0 0 | 140 140 136 138 -17 21 3 | 2060 136 3 145 0
DEC-24 19900 C 0 0 0 0 0 | 135 135 135 128 -17 21 1 | 1006 135 1 221 0
DEC-24 20000 C 0 0 0 0 0 | 118 132 116 122 -10 21 41 | 3260 116 41 691 +18
DEC-24 20200 C 0 0 0 0 0 | 115 115 100 103 -14 21 4 | 894 100 4 494 0
DEC-24 20400 C 0 0 0 0 0 | 94 96 87 90 -12 21 7 | 3050 87 7 144 0
DEC-24 20600 C 0 0 0 0 0 | 78 78 78 77 -12 21 1 | 747 78 1 588 +1
DEC-24 20800 C 72 74 72 74 3 | 66 66 66 65 -12 21 4 | 695 66 7 276 +1
DEC-24 21000 C 0 0 0 0 0 | 62 66 57 55 -11 21 8 | 665 57 8 277 -2
DEC-24 21200 C 0 0 0 0 0 | 56 60 52 46 -10 21 7 | 2775 52 7 494 0
DEC-24 21400 C 0 0 0 0 0 | 48 48 45 39 -9 21 8 | 332 45 8 171 +1
DEC-24 21600 C 0 0 0 0 0 | 42 42 42 32 -9 21 1 | 2583 42 1 45 -1
DEC-24 21800 C 33 35 33 35 3 | 32 32 32 27 -7 21 3 | 425 32 6 61 0
DEC-24 22000 C 0 0 0 0 0 | 0 0 0 22 -6 21 0 | 2329 38 0 168 0
DEC-24 22200 C 0 0 0 0 0 | 0 0 0 18 -6 21 0 | 123 39 0 25 0
DEC-24 22400 C 0 0 0 0 0 | 23 27 23 15 -6 21 10 | 2164 23 10 28 +4
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 12 -6 21 0 | 93 30 0 29 0
DEC-24 22800 C 0 0 0 0 0 | 0 0 0 10 -4 21 0 | 2073 22 0 92 0
DEC-24 23000 C 0 0 0 0 0 | 18 18 17 8 -4 20 5 | 270 17 5 26 0
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 7 -3 21 0 | 1922 25 0 64 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 5 -4 20 0 | 68 20 0 3 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 4 -3 20 0 | 1726 20 0 145 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 3 -2 20 0 | 123 10 0 55 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 2 -1 20 0 | 150 20 0 86 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 85 8 0 16 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1124 6 0 27 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 57 20 0 5 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 64 6 0 208 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 70 24 0 65 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1500 41 0 8 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 49 16 0 13 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 49 23 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 5 5 5 1 0 26 1 | 31 5 1 2 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 16 16 0 45 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 530 2 0 83 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 12 11 0 2 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 10 10 0 15 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 5 5 0 1 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 5 5 0 1 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 8 7 0 2 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 7 7 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 278 5 0 41 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 246 246 0 1 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 233 170 0 14 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
TOTAL CALL 7 | TOTAL CALL 464 | TOTAL CALL 471 12107 +306
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 30 30 12 12 15 | 0 0 0 4 +3 31 0 | 103 12 15 24 +9
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 5 +4 31 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 6 +5 31 0 | 13 13 0 1 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 7 +6 32 0 | 60 52 0 2 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 8 +7 31 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 9 +8 31 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 10 +9 31 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 11 +10 31 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 12 +11 31 0 | 110 15 0 6 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 13 +12 31 0 | 71 51 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 14 +12 30 0 | 79 21 0 12 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 16 +13 30 0 | 53 53 0 1 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 18 +14 30 0 | 165 51 0 39 0
DEC-24 11300 P 0 0 0 0 0 | 36 36 35 20 +15 30 2 | 150 35 2 20 +2
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 22 +16 30 0 | 20 20 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 24 +17 30 0 | 34 20 0 4 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 26 +18 30 0 | 329 18 0 229 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 32 +22 29 0 | 363 24 0 22 0
DEC-24 12000 P 0 0 0 0 0 | 34 52 34 37 +24 29 4 | 709 3 4 98 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 42 +28 29 0 | 133 26 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 45 +29 29 0 | 270 21 0 252 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 49 +30 29 0 | 205 29 0 18 0
DEC-24 12400 P 0 0 0 0 0 | 77 77 77 52 +31 28 1 | 272 15 1 85 -1
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 57 +33 28 0 | 458 28 0 467 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 64 +38 28 0 | 435 33 0 13 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 69 +40 28 0 | 191 67 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 73 +41 28 0 | 200 32 0 49 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 81 +45 28 0 | 295 39 0 14 0
DEC-24 13000 P 0 0 0 0 0 | 96 96 96 88 +48 28 1 | 500 44 1 77 +1
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 94 +49 27 0 | 410 36 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 103 103 103 101 +52 27 2 | 537 56 2 35 -2
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 108 +53 27 0 | 410 47 0 33 0
DEC-24 13400 P 0 0 0 0 0 | 86 147 86 116 +56 27 8 | 581 47 8 49 -4
DEC-24 13500 P 0 0 0 0 0 | 101 139 90 125 +61 27 18 | 176 44 18 331 0
DEC-24 13600 P 0 0 0 0 0 | 147 147 147 132 +59 26 1 | 147 49 1 72 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 142 +62 26 0 | 195 60 0 14 0
DEC-24 13800 P 0 0 0 0 0 | 114 148 114 150 +62 26 3 | 212 50 3 91 0
DEC-24 13900 P 0 0 0 0 0 | 127 127 127 161 +65 26 1 | 600 63 1 164 +1
DEC-24 14000 P 0 0 0 0 0 | 216 216 188 173 +71 26 3 | 630 54 3 753 +2
DEC-24 14100 P 0 0 0 0 0 | 136 176 136 186 +74 25 3 | 360 73 3 32 +1
DEC-24 14200 P 0 0 0 0 0 | 144 230 144 199 +78 25 6 | 368 64 6 83 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 213 +82 25 0 | 493 72 0 8 0
DEC-24 14400 P 155 155 155 155 2 | 202 253 202 228 +86 25 6 | 484 73 8 82 +6
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 243 +90 25 0 | 1200 91 0 551 0
DEC-24 14600 P 0 0 0 0 0 | 315 315 255 260 +89 25 192 | 1095 85 192 154 -190
DEC-24 14700 P 0 0 0 0 0 | 288 288 210 277 +98 25 2 | 500 103 2 6 +2
DEC-24 14800 P 0 0 0 0 0 | 260 346 260 295 +101 24 20 | 1350 94 20 60 +2
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 314 +104 24 0 | 811 100 0 513 0
DEC-24 15000 P 0 0 0 0 0 | 304 420 299 335 +108 24 4 | 1426 105 4 574 +3
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 356 +111 24 0 | 611 114 0 27 0
DEC-24 15200 P 0 0 0 0 0 | 340 451 338 378 +114 24 74 | 1330 120 74 22 -55
DEC-24 15300 P 0 0 0 0 0 | 354 481 354 402 +118 24 20 | 972 130 20 126 -7
DEC-24 15400 P 0 0 0 0 0 | 506 510 506 426 +121 23 4 | 1038 139 4 138 -1
DEC-24 15500 P 0 0 0 0 0 | 424 543 422 452 +124 23 3 | 1163 148 3 443 -3
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 479 +127 23 0 | 1440 171 0 31 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 507 +130 23 0 | 815 182 0 4 0
DEC-24 15800 P 0 0 0 0 0 | 505 509 505 537 +134 23 2 | 1300 192 2 134 -2
DEC-24 15900 P 0 0 0 0 0 | 580 680 508 568 +137 23 17 | 1352 203 17 67 +15
DEC-24 16000 P 0 0 0 0 0 | 500 511 500 600 +138 22 14 | 1512 215 14 375 +11
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 634 +140 22 0 | 2030 229 0 38 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 672 +147 22 0 | 2060 242 0 315 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 710 +150 22 0 | 1325 258 0 257 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 753 +153 22 0 | 1970 273 0 48 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 791 +156 22 0 | 1999 287 0 26 0
DEC-24 16600 P 0 0 0 0 0 | 732 732 732 833 +154 22 4 | 1429 303 4 520 0
DEC-24 16700 P 0 0 0 0 0 | 865 865 804 880 +160 22 6 | 1656 318 6 19 +6
DEC-24 16800 P 0 0 0 0 0 | 1039 1039 1039 938 +174 22 7 | 1692 335 7 73 0
DEC-24 16900 P 0 0 0 0 0 | 866 866 866 990 +176 22 4 | 1381 356 4 49 0
DEC-24 17000 P 0 0 0 0 0 | 925 926 913 1038 +176 21 11 | 2480 375 11 275 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 1082 +167 21 0 | 1490 394 0 7 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 1138 +165 21 0 | 2860 417 0 13 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 1192 +174 21 0 | 1614 440 0 63 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 1279 +204 22 0 | 1424 466 0 34 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 1341 +208 22 0 | 920 592 0 16 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 1405 +196 22 0 | 1818 748 0 34 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 1471 +199 22 0 | 1840 627 0 74 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 1538 +201 21 0 | 1270 770 0 2 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 1606 +202 21 0 | 1010 620 0 11 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 1676 +204 21 0 | 3496 778 0 198 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 1747 +206 21 0 | 2300 954 0 5 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1819 +207 21 0 | 2470 996 0 6 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1893 +208 21 0 | 1390 970 0 49 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1968 +209 21 0 | 2290 1046 0 244 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 2045 +211 21 0 | 2600 920 0 58 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 2122 +212 21 0 | 1485 1187 0 4 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 2201 +213 21 0 | 1210 1210 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 2281 +214 21 0 | 1870 1870 0 2 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 2362 +215 21 0 | 1310 1306 0 20 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 2444 +216 21 0 | 3272 996 0 173 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 2527 +217 21 0 | 0 0 0 6 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 2585 +192 20 0 | 1230 1070 0 4 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 2695 +218 21 0 | 2170 1258 0 108 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 2781 +219 21 0 | 1350 1350 0 1 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 2868 +220 21 0 | 1918 1290 0 4 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2955 +220 21 0 | 2150 2030 0 100 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 3043 +221 21 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 3132 +222 21 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 3222 +223 21 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 3312 +223 21 0 | 2535 1600 0 8 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 3494 +224 21 0 | 2260 2220 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 3679 +225 21 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 3866 +226 21 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 4054 +227 21 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 4244 +227 21 0 | 2426 2418 0 1 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 4436 +229 21 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 4628 +229 21 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 4822 +230 21 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 5017 +231 21 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 5213 +232 21 0 | 4960 4960 0 1 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 5409 +232 21 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 5606 +233 21 0 | 5048 5048 0 1 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 5803 +233 21 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 6001 +234 21 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 6199 +234 20 0 | 4936 4936 0 2 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 6398 +235 21 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 6596 +234 20 0 | 5310 5310 0 1 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 6795 +235 20 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 7194 +236 20 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 7593 +237 20 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 7992 +237 20 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 8392 +237 21 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 8791 +237 0 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 9191 +237 0 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 9591 +237 0 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 9991 +238 0 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 10391 +238 0 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 10791 +238 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 11191 +238 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 11591 +238 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 11991 +238 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 12391 +238 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 12791 +238 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 13191 +238 0 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 13591 +238 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 13991 +238 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 14391 +238 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 14791 +238 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 15191 +238 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 15591 +238 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 15991 +238 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 16391 +238 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 16791 +238 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 17191 +238 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 17591 +238 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 17991 +238 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 18391 +238 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 18791 +238 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 19191 +238 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 19591 +238 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 19991 +238 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 20391 +238 0 0 | 18240 11000 0 7 0
TOTAL PUT 17 | TOTAL PUT 443 | TOTAL PUT 460 9344 -204
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 931 21451 +102
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 6850 -241 29 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 6752 -239 29 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 6654 -238 29 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 6556 -237 29 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 6458 -236 29 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 6360 -235 29 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 6262 -234 29 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6165 -232 29 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 6067 -231 28 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 5970 -229 28 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 5874 -227 28 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 5777 -226 28 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 5680 -225 28 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 5584 -223 28 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 5488 -221 28 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 5393 -218 28 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 5297 -217 27 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 5202 -215 27 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 5107 -213 27 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 5013 -210 27 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 4919 -208 27 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 4825 -206 27 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 4732 -203 27 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 4639 -200 27 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 4546 -198 27 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 4454 -196 26 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 4362 -193 26 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 4271 -190 26 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 4180 -188 26 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 4090 -185 26 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 4000 -182 26 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 3911 -179 26 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 3822 -177 26 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 3734 -174 25 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 3647 -170 25 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 3560 -167 25 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 3473 -165 25 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 3388 -161 25 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 3303 -158 25 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 3219 -155 25 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 3135 -153 25 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 3053 -149 25 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 2971 -146 24 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 2890 -143 24 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 2809 -141 24 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 2730 -137 24 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 2651 -135 24 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 2573 -132 24 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 2497 -129 24 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 2421 -126 24 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 2346 -123 23 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 2272 -121 23 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 2199 -118 23 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 2127 -115 23 0 | 3192 2490 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2056 -113 23 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 1987 -110 23 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 1918 -108 23 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 1850 -106 23 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 1784 -103 22 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 1719 -100 22 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 1655 -98 22 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 1592 -96 22 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 1521 -103 22 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 1463 -99 22 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 1404 -97 22 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 1349 -84 22 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 1300 -76 22 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 1241 -80 21 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1190 -75 21 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1143 -72 21 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1098 -67 21 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1043 -66 21 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 997 -72 21 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 959 -64 21 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 912 -66 21 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 879 -56 21 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 841 -54 21 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 797 -58 21 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 761 -54 21 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 728 -44 21 0 | 1486 1486 0 4 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 692 -53 21 0 | 1441 1436 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 666 -46 21 0 | 1391 1391 0 4 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 638 -40 21 0 | 1541 1541 0 4 0
MAR-25 18300 C 0 0 0 0 0 | 600 600 600 604 -46 21 1 | 1447 600 1 20 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 580 -38 21 0 | 0 0 0 0 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 549 -41 21 0 | 1038 587 0 5 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 525 -39 21 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 500 -37 21 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 477 -33 21 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 454 -32 21 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 410 411 409 432 -31 21 18 | 1289 409 18 19 +18
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 411 -30 21 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 391 -29 21 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 372 -28 21 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 354 -27 21 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 314 314 314 336 -27 21 2 | 954 314 2 45 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 320 -25 21 0 | 1588 377 0 91 0
MAR-25 19700 C 0 0 0 0 0 | 268 291 268 304 -24 21 4 | 291 268 4 4 +4
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 289 -23 21 0 | 853 654 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 274 -23 21 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 247 247 247 261 -22 21 1 | 1450 247 1 7 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 234 -21 21 0 | 484 361 0 6 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 211 -19 21 0 | 433 375 0 8 0
MAR-25 20600 C 0 0 0 0 0 | 194 195 178 188 -20 21 300 | 960 178 300 300 +296
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 169 -19 21 0 | 964 204 0 102 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 152 -18 21 0 | 376 157 0 300 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 136 -16 21 0 | 938 365 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 121 -15 21 0 | 918 334 0 8 0
MAR-25 21600 C 0 0 0 0 0 | 109 109 109 107 -15 21 11 | 301 109 11 18 +11
MAR-25 21800 C 0 0 0 0 0 | 96 96 96 95 -14 21 1 | 802 96 1 16 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 84 -13 21 0 | 706 219 0 11 0
MAR-25 22200 C 0 0 0 0 0 | 79 79 79 74 -13 21 12 | 573 79 12 20 +12
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 65 -12 21 0 | 503 208 0 14 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 57 -10 21 0 | 477 194 0 7 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 49 -12 21 0 | 451 208 0 19 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 44 -10 21 0 | 504 75 0 29 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 39 -9 21 0 | 458 240 0 2 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 34 -9 21 0 | 61 61 0 1 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 30 -8 21 0 | 344 41 0 53 0
TOTAL CALL 0 | TOTAL CALL 350 | TOTAL CALL 350 1177 +341
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 25 25 25 25 16 | 0 0 0 16 +12 29 0 | 25 15 16 16 +13
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 18 +13 29 0 | 21 21 0 10 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 20 +14 29 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 22 +15 29 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 24 +16 29 0 | 26 26 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 27 +18 29 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 29 +19 29 0 | 27 27 0 10 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 32 +21 29 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 35 +23 29 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 37 +24 28 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 41 +26 28 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 44 +27 28 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 48 +29 28 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 52 +31 28 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 56 +33 28 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 60 +34 28 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 65 +36 28 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 70 +38 28 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 76 +41 27 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 81 +43 27 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 87 +45 27 0 | 133 129 0 9 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 94 +48 27 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 101 +51 27 0 | 72 72 0 2 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 108 +53 27 0 | 0 0 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 114 +54 27 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 121 +55 26 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 129 +58 26 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 136 +58 26 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 144 +60 26 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 154 +63 26 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 116 116 116 163 +64 26 2 | 116 108 2 6 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 172 +65 25 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 183 +67 25 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 194 +69 25 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 206 +71 25 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 254 254 254 219 +74 25 1 | 254 121 1 3 +1
MAR-25 13600 P 0 0 0 0 0 | 230 230 230 232 +80 25 1 | 230 143 1 26 +1
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 246 +80 25 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 261 +87 25 0 | 202 180 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 276 +90 24 0 | 399 125 0 45 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 292 +90 24 0 | 585 128 0 237 0
MAR-25 14100 P 0 0 0 0 0 | 274 311 274 309 +95 24 2 | 311 274 2 2 +2
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 327 +99 24 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 345 +102 24 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 364 +105 24 0 | 278 246 0 6 0
MAR-25 14500 P 0 0 0 0 0 | 445 445 416 384 +110 24 36 | 445 203 36 38 +36
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 405 +113 24 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 426 +116 23 0 | 272 272 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 449 +120 23 0 | 285 243 0 1 0
MAR-25 14900 P 0 0 0 0 0 | 422 422 413 472 +122 23 30 | 647 300 30 30 +28
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 497 +125 23 0 | 288 276 0 38 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 522 +128 23 0 | 283 283 0 3 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 548 +130 23 0 | 397 284 0 53 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 576 +128 23 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 605 +132 23 0 | 900 900 0 1 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 633 +132 22 0 | 463 350 0 0 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 664 +140 22 0 | 1021 1021 0 1 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 695 +135 22 0 | 367 319 0 1 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 729 +138 22 0 | 437 395 0 3 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 766 +142 22 0 | 468 355 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 802 +143 22 0 | 523 339 0 334 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 837 +142 22 0 | 567 407 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 889 +158 22 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 928 +157 22 0 | 598 598 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 962 +150 21 0 | 1360 514 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1011 +158 21 0 | 606 473 0 7 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1062 +169 21 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1108 +169 21 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1149 +163 21 0 | 586 586 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1201 +164 21 0 | 779 566 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 1343 1343 1343 1263 +187 21 1 | 1343 586 1 1 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1296 +170 21 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1351 +160 21 0 | 1588 1507 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1408 +177 21 0 | 719 601 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1491 +204 21 0 | 692 692 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1552 +207 21 0 | 1380 1022 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1615 +203 21 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1678 +204 21 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1743 +207 21 0 | 0 0 0 0 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1809 +208 21 0 | 1021 1012 0 35 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1876 +210 21 0 | 1278 1099 0 301 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1944 +211 21 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 2013 +213 21 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 2084 +215 21 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 2155 +215 21 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 2228 +217 21 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 2302 +219 21 0 | 1388 1388 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 2376 +219 21 0 | 1635 1351 0 4 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 2452 +221 21 0 | 1499 1448 0 9 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 2529 +222 21 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 2606 +223 21 0 | 1880 1303 0 4 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 2685 +224 21 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 2764 +225 21 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 2844 +225 21 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 2925 +226 21 0 | 1495 1495 0 1 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 3007 +227 21 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 3089 +227 21 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 3173 +229 21 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 3257 +229 21 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 3342 +230 21 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 3427 +230 21 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 3600 +231 21 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 3776 +233 21 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 3953 +233 21 0 | 4035 4035 0 1 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 4133 +234 21 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 4315 +236 21 0 | 2988 2988 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 4498 +236 21 0 | 3145 3145 0 4 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 4683 +237 21 0 | 3306 3306 0 5 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 4870 +238 21 0 | 3468 3468 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 5058 +238 21 0 | 3633 3633 0 5 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 5247 +239 21 0 | 4300 3801 0 6 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 5438 +240 21 0 | 3973 3973 0 4 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 5629 +240 21 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 5822 +241 21 0 | 4321 4321 0 4 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 6015 +242 21 0 | 4554 4554 0 4 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 6209 +242 21 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 6404 +243 21 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 6599 +244 21 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 6795 +244 21 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 73 | TOTAL PUT 89 1502 +81
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 439 2679 +422
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 4915 -191 24 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 4732 -187 24 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 4551 -183 24 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 4372 -179 24 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 4196 -174 24 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 4022 -169 24 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 3850 -165 24 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 3681 -160 23 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 3598 -157 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 3515 -155 23 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 3433 -153 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 3352 -150 23 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 3272 -147 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 3192 -145 23 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 3114 -141 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 3036 -139 23 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 2959 -136 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 2883 -133 23 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 2808 -130 23 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 2734 -127 23 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 2660 -125 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 2588 -122 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 2517 -119 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 2446 -117 22 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 2377 -114 22 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 2308 -112 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 2241 -108 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 2175 -105 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 2109 -103 22 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2045 -100 22 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 1982 -97 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 1920 -95 22 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 1859 -92 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 1799 -90 22 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 1740 -87 21 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 1632 -135 21 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 1533 1533 1531 1577 -131 21 14 | 1533 1531 14 14 +14
JUN-25 16400 C 0 0 0 0 0 | 1519 1519 1519 1524 -126 21 7 | 1519 1519 7 7 +7
JUN-25 16500 C 0 0 0 0 0 | 1473 1473 1473 1477 -100 21 7 | 1473 1473 7 7 +7
JUN-25 16600 C 0 0 0 0 0 | 1452 1486 1380 1421 -103 20 28 | 1486 1380 28 28 +28
JUN-25 16700 C 0 0 0 0 0 | 1409 1409 1409 1379 -71 21 7 | 1409 1409 7 7 +7
JUN-25 16800 C 0 0 0 0 0 | 1343 1386 1343 1332 -70 21 8 | 1386 1343 8 8 +8
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 1282 -70 20 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 1239 -65 20 0 | 1596 1405 0 1 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 1193 -64 20 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 1148 -62 20 0 | 1388 1354 0 2 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 1103 -64 20 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1062 -61 20 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 1025 -56 20 0 | 1457 1416 0 1 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 988 -52 20 0 | 1590 1590 0 1 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 944 -59 20 0 | 1515 1422 0 2 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 918 -46 20 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 887 -40 20 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 843 -51 20 0 | 0 0 0 300 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 807 -54 20 0 | 0 0 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 771 -55 20 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 739 -55 20 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 697 -65 20 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 665 -71 20 0 | 0 0 0 100 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 634 -84 20 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 604 -85 20 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 575 -86 20 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 547 -87 20 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 520 -88 19 0 | 0 0 0 0 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 494 -89 19 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 469 -89 19 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 445 -89 19 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 421 -91 19 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 399 -91 19 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 377 -104 19 0 | 1035 465 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 357 -91 19 0 | 0 0 0 1220 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 337 -91 19 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 318 -91 19 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 300 -91 19 0 | 1055 860 0 302 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 266 -91 19 0 | 574 574 0 101 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 235 -90 18 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 207 -89 18 0 | 325 325 0 1 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 181 -87 18 0 | 2057 1862 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 158 -86 18 0 | 0 0 0 200 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 138 -83 18 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 119 -81 18 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 103 -78 18 0 | 1987 1410 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 88 -75 17 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 150 150 150 75 -72 17 1 | 392 150 1 1 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 64 -69 17 0 | 334 154 0 6 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 54 -65 17 0 | 323 303 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 38 -58 17 0 | 306 136 0 3 0
JUN-25 23200 C 0 0 0 0 0 | 84 84 83 27 -50 17 9 | 258 83 9 9 +3
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 18 -44 16 0 | 202 141 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 12 -37 16 0 | 1240 70 0 174 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 7 -32 16 0 | 112 50 0 1 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 5 -26 16 0 | 137 58 0 2 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 3 -21 15 0 | 61 48 0 1 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 2 -17 15 0 | 151 33 0 22 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 1 -14 15 0 | 88 88 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 1 -10 15 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 -8 16 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 -6 16 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 -4 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 81 | TOTAL CALL 81 3227 +74
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 113 +35 24 0 | 342 80 0 214 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 130 +39 24 0 | 113 91 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 149 +43 24 0 | 129 123 0 1 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 170 +47 24 0 | 170 123 0 5 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 194 +52 24 0 | 563 122 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 220 +57 24 0 | 164 153 0 1 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 248 +61 24 0 | 185 155 0 3 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 279 +66 23 0 | 210 174 0 3 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 296 +69 23 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 313 +71 23 0 | 213 159 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 331 +73 23 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 350 +76 23 0 | 257 191 0 3 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 370 +79 23 0 | 252 252 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 390 +81 23 0 | 283 196 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 412 +85 23 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 434 +87 23 0 | 299 283 0 1 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 457 +90 23 0 | 335 281 0 1 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 481 +93 23 0 | 339 260 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 506 +96 23 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 532 +99 23 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 558 +101 22 0 | 338 302 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 586 +104 22 0 | 291 291 0 1 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 615 +107 22 0 | 374 319 0 8 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 644 +109 22 0 | 508 412 0 8 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 675 +112 22 0 | 394 394 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 728 +136 23 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 761 +140 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 783 +116 22 0 | 477 432 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 819 +120 22 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 868 +135 22 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 894 +127 22 0 | 589 479 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 945 +141 22 0 | 1250 800 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 985 +145 22 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1011 +131 22 0 | 0 0 0 150 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1069 +150 22 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1099 +152 22 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1147 +147 22 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1192 +161 22 0 | 804 649 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1250 +175 22 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1298 +177 22 0 | 0 0 0 200 0
JUN-25 16700 P 0 0 0 0 0 | 1401 1401 1401 1334 +163 21 7 | 1401 1401 7 7 +7
JUN-25 16800 P 0 0 0 0 0 | 1325 1449 1325 1385 +154 21 14 | 1449 900 14 14 +14
JUN-25 16900 P 0 0 0 0 0 | 1379 1450 1351 1444 +176 21 21 | 1450 904 21 22 +21
JUN-25 17000 P 0 0 0 0 0 | 1439 1453 1384 1482 +161 21 35 | 1453 911 35 36 +35
JUN-25 17100 P 0 0 0 0 0 | 1430 1430 1401 1511 +134 21 14 | 1430 1401 14 14 +14
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1567 +128 21 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1623 +157 21 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1676 +151 21 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1733 +149 20 0 | 1296 1296 0 1 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1791 +154 20 0 | 0 0 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1850 +152 20 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1910 +151 20 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1972 +150 20 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 2034 +148 20 0 | 0 0 0 147 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 2098 +147 20 0 | 1354 1354 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 2163 +146 20 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 2228 +145 20 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 2295 +144 20 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 2363 +143 20 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 2432 +142 20 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 2502 +141 20 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 2573 +140 20 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 2645 +139 20 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 2718 +138 19 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2792 +137 19 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 2867 +137 19 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 2943 +137 19 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 3019 +135 19 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 3097 +135 19 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 3175 +135 19 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 3255 +135 19 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 3335 +135 19 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 3416 +135 19 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 3498 +135 19 0 | 4280 2748 0 2 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 3664 +135 19 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 3833 +136 18 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 4005 +137 18 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 4179 +139 18 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 4356 +140 18 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 4536 +143 18 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 4717 +145 18 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 4901 +148 18 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 5086 +151 17 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 5273 +154 17 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 5462 +157 17 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 5652 +161 17 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 6036 +168 17 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 6424 +175 16 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 6816 +182 16 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 7210 +189 16 0 | 5814 5009 0 1 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 7605 +194 16 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 8003 +200 16 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 8401 +205 15 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 8800 +209 15 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 9199 +212 15 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 9598 +215 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 9998 +217 0 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 10398 +219 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 10798 +221 0 0 | 8600 8470 0 2 0
TOTAL PUT 0 | TOTAL PUT 91 | TOTAL PUT 91 2093 +91
| MONTH PUT/CALL RATIO 1.12
| MONTH TOTAL 172 5320 +165
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 5253 -279 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 5074 -275 22 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 4897 -271 22 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 4723 -267 22 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 4551 -262 22 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 4383 -257 22 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 4217 -251 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 4053 -247 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 3894 -240 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 3737 -235 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 3583 -229 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3433 -223 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3287 -216 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 3144 -210 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3005 -203 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 2869 -197 21 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 2737 -190 21 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 2609 -184 21 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 2485 -177 21 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 2365 -169 21 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 2249 -162 21 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 2121 -171 21 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2008 -134 21 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 1901 -129 21 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 1797 -124 20 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 1698 -120 20 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 1604 -114 20 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 1512 -110 20 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 1426 -105 20 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 1344 -101 20 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 1266 -97 20 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1192 -93 20 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1155 -56 21 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1088 -81 21 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1024 -76 21 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 963 -72 20 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 905 -67 20 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 850 -62 20 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 798 -58 20 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 748 -54 20 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 701 -51 20 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 657 -47 20 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 615 -43 20 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 537 -37 20 0 | 1208 1033 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 469 -31 20 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 408 -26 20 0 | 990 832 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 354 -22 20 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 306 -19 20 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 264 -16 20 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 228 -12 20 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 196 -10 20 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 168 -8 20 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 144 -6 20 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 123 -5 20 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 105 -3 20 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 89 -3 20 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 76 -2 20 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 64 -1 20 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 54 -1 20 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 46 0 20 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 38 -1 20 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 32 0 20 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 27 0 20 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 23 +1 20 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 19 0 19 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 16 +1 19 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 13 0 19 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 11 0 19 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 9 0 19 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 8 +1 19 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 6 0 19 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 5 0 19 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 4 0 19 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 3 0 19 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 2 0 18 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 19 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 20 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 10 10 0 1 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 | 0 0 0 137 +33 22 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 158 +37 22 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 181 +41 22 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 207 +45 22 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 235 +50 22 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 267 +55 22 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 301 +61 21 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 337 +65 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 378 +72 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 421 +77 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 467 +83 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 517 +89 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 571 +96 21 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 628 +102 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 689 +109 21 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 753 +115 21 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 821 +122 21 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 893 +128 21 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 969 +135 21 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1049 +143 21 0 | 733 733 0 1 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1133 +150 21 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1257 +193 21 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 1360 1360 1360 1345 +164 21 1 | 1360 1000 1 2 +1
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1438 +170 21 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1533 +173 21 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1634 +179 21 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1740 +184 21 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1850 +189 21 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1962 +192 21 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 2080 +196 21 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 2202 +200 21 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 2328 +205 21 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 2439 +190 21 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 2572 +231 21 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 2708 +236 21 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 2847 +240 20 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 2989 +245 20 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 3134 +250 20 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 3282 +254 20 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 3432 +258 20 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 3585 +261 20 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 3741 +265 20 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 3899 +269 20 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 4221 +275 20 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 4553 +281 20 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 4892 +286 20 0 | 3768 3660 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 5238 +290 20 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 5590 +293 20 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 5948 +296 20 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 6312 +300 20 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 6680 +302 20 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 7052 +304 20 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 7428 +306 20 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 7807 +307 20 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 8189 +309 20 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 8573 +309 20 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 8960 +310 20 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 9348 +311 20 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 9738 +311 20 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 10130 +312 20 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 10522 +311 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 10916 +312 20 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 11311 +312 20 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 11707 +313 20 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 12103 +312 19 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 12500 +313 19 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 12897 +312 19 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 13295 +312 19 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 13693 +312 19 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 14092 +313 19 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 14490 +312 19 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 14889 +312 19 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 15288 +312 19 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 15687 +312 19 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 16087 +312 19 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 16486 +312 19 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 16886 +312 19 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 17286 +313 19 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 17685 +312 19 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 18085 +312 19 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 18485 +312 19 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 18885 +312 19 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 19285 +313 20 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 19684 +312 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 20084 +312 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 20484 +312 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 173 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 194 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 5262 -182 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 5096 -179 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 4932 -176 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 4771 -173 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 4612 -169 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 4456 -165 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 4301 -162 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 4150 -158 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4001 -154 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 3855 -150 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 3711 -146 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 3570 -142 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 3432 -138 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 3296 -135 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 3164 -130 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3034 -126 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 2907 -122 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 2784 -117 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 2663 -114 21 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 2545 -110 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 2430 -106 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 2319 -101 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 2210 -97 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 2105 -92 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 2002 -89 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 1907 -80 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 1814 -73 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 1724 -70 20 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 1638 -65 20 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 1555 -61 20 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 1474 -58 20 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 1397 -54 20 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1322 -51 20 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1250 -48 20 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1182 -44 20 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1116 -41 20 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1052 -39 20 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 991 -36 20 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 933 -33 20 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 878 -30 19 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 825 -28 19 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 726 -23 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 636 -20 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 555 -16 19 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 483 -12 19 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 418 -9 19 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 360 -7 18 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 308 -5 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 263 -3 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 223 -2 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 367 +45 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 401 +48 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 437 +51 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 476 +54 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 517 +58 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 561 +62 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 606 +65 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 655 +69 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 706 +73 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 760 +77 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 816 +81 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 875 +85 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 937 +89 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1001 +92 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1069 +97 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1139 +101 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1212 +105 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1289 +110 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1368 +113 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1450 +117 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1535 +121 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1624 +126 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1715 +130 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1810 +135 21 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1907 +138 21 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 2012 +147 21 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 2119 +154 21 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 2229 +157 20 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 2343 +162 20 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 2460 +166 20 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 2579 +169 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 2702 +173 20 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2827 +176 20 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2955 +179 20 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 3087 +183 20 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 3221 +186 20 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 3357 +188 20 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 3496 +191 20 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 3638 +194 20 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 3783 +197 19 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 3930 +199 19 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 4231 +204 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 4541 +207 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 4860 +211 19 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 5188 +215 19 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 5523 +218 19 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 5865 +220 18 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 6213 +222 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 6568 +224 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 6928 +225 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 5776 -171 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 5612 -169 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 5451 -165 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 5291 -162 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 5134 -158 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 4979 -154 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 4826 -151 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 4676 -146 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 4527 -143 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 4381 -139 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 4237 -136 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 4096 -131 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 3957 -128 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 3821 -123 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 3687 -119 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 3556 -115 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 3427 -111 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 3300 -108 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 3177 -103 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 3056 -99 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 2937 -95 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 2821 -91 21 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 2708 -87 21 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 2598 -83 21 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 2490 -79 21 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 2384 -76 21 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 2282 -71 21 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2182 -68 21 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 2089 -60 21 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 1999 -56 21 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 1911 -53 20 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 1826 -49 20 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 1744 -46 20 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 1664 -43 20 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 1587 -40 20 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 1512 -37 20 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 1440 -34 20 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1370 -32 20 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1303 -29 20 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1238 -26 20 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1176 -23 20 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1116 -21 20 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1058 -19 19 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 949 -15 19 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 848 -11 19 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 756 -8 19 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 672 -4 19 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 594 -2 19 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 524 0 19 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 461 +2 18 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 403 +3 18 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 351 +4 18 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 305 +5 18 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 264 +6 18 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 227 +6 18 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 195 +7 17 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 166 +7 17 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 141 +7 17 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 119 +7 17 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 100 +6 17 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 83 +5 17 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 69 +5 16 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 57 +5 16 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 47 +5 16 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 38 +4 16 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 31 +4 16 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 25 +3 16 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 20 +3 15 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 16 +3 15 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 12 +2 15 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 10 +2 15 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 7 +1 15 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 6 +1 15 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 0 13 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 14 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 0 437 +55 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 473 +57 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 512 +61 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 552 +64 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 595 +68 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 640 +72 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 687 +75 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 737 +80 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 788 +83 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 842 +87 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 898 +90 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 957 +95 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1018 +98 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1082 +103 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1148 +107 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1217 +111 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1288 +115 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1361 +118 22 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1438 +123 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1517 +127 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1598 +131 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1682 +135 21 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1769 +139 21 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1859 +143 21 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1951 +147 21 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 2045 +150 21 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 2143 +155 21 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 2243 +158 21 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 2350 +166 21 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 2460 +170 21 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2572 +173 20 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2687 +177 20 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2805 +180 20 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2925 +183 20 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 3048 +186 20 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 3173 +189 20 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 3301 +192 20 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 3431 +194 20 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 3564 +197 20 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 3699 +200 20 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 3837 +203 20 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3977 +205 20 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 4119 +207 19 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 4410 +211 19 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 4709 +215 19 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 5017 +218 19 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 5333 +222 19 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 5655 +224 19 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 5985 +226 19 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 6322 +228 18 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 6664 +229 18 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 7012 +230 18 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 7366 +231 18 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 7725 +232 18 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 8088 +232 18 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 8456 +233 17 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 8827 +233 17 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 9202 +233 17 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 9580 +233 17 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 9961 +232 17 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 10344 +231 17 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 10730 +231 16 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 11118 +231 16 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 11508 +231 16 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 11899 +230 16 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 12292 +230 16 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 12686 +229 16 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 13081 +229 15 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 13477 +229 15 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 13873 +228 15 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 14271 +228 15 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 14668 +227 15 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 15067 +227 15 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 15465 +227 14 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 15864 +227 14 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 16263 +226 14 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 16663 +227 14 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 17062 +226 14 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 17462 +226 14 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 17862 +227 14 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 18261 +226 0 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 18661 +226 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 6106 -157 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 5951 -154 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 5799 -150 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 5648 -147 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 5500 -143 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 5353 -140 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 5208 -136 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 5065 -133 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 4924 -129 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 4785 -126 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 4649 -121 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 4514 -118 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 4381 -115 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 4251 -110 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 4122 -107 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 3996 -103 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 3871 -100 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 3749 -96 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 3629 -92 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 3511 -89 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 3395 -85 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 3282 -81 21 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 3170 -78 21 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 3061 -74 21 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 2954 -71 21 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 2849 -67 21 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 2746 -64 21 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 2645 -61 21 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 2552 -52 21 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 2461 -49 21 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 2372 -46 20 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 2285 -43 20 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 2200 -40 20 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 2118 -37 20 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2037 -34 20 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 1959 -31 20 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 1883 -29 20 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 1809 -26 20 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 1737 -23 20 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 1667 -21 20 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 1599 -19 20 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 1533 -16 20 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 1468 -15 19 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1346 -11 19 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1231 -7 19 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1123 -4 19 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1023 0 19 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 929 +2 19 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 841 +4 19 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 760 +6 18 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 685 +8 18 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 615 +9 18 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 551 +10 18 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 493 +12 18 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 439 +13 18 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 389 +12 17 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 344 +12 17 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 304 +13 17 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 267 +13 17 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 233 +12 17 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 203 +12 17 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 177 +12 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 0 684 +72 24 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 729 +75 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 777 +79 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 826 +82 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 878 +86 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 931 +89 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 986 +93 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 1043 +96 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 1102 +100 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 1163 +103 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1227 +108 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1292 +111 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1359 +114 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1429 +119 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1500 +122 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1574 +126 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1649 +129 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1727 +133 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1807 +137 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1889 +140 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1973 +144 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 2060 +148 21 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 2148 +151 21 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 2239 +155 21 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 2332 +158 21 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2427 +162 21 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2524 +165 21 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2623 +168 21 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2730 +177 21 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2839 +180 21 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2950 +183 20 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 3063 +186 20 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 3178 +189 20 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 3296 +192 20 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 3415 +195 20 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 3537 +198 20 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3661 +200 20 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3787 +203 20 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3915 +206 20 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 4045 +208 20 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 4177 +210 20 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 4311 +213 20 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 4446 +214 19 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 4724 +218 19 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 5009 +222 19 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 5301 +225 19 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 5601 +229 19 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 5907 +231 19 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 6219 +233 19 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 6538 +235 18 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 6863 +237 18 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 7193 +238 18 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 7529 +239 18 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 7871 +241 18 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 8217 +242 18 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 8567 +241 17 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 8922 +241 17 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 9282 +242 17 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 9645 +242 17 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 10011 +241 17 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 10381 +241 17 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 10755 +241 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 6140 -138 24 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 5996 -134 24 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 5853 -131 24 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 5712 -128 23 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 5573 -125 23 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 5436 -121 23 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 5301 -117 23 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 5167 -114 23 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 5035 -111 23 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 4905 -107 23 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 4777 -103 23 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 4650 -100 22 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 4525 -97 22 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 4402 -94 22 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 4281 -90 22 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 4162 -86 22 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 4044 -83 22 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 3928 -80 22 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 3815 -76 22 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 3703 -73 22 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 3592 -70 21 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 3484 -66 21 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 3377 -64 21 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 3273 -60 21 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 3170 -57 21 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 3069 -54 21 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 2969 -51 21 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 2878 -42 21 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 2788 -39 21 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 2700 -36 20 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 2614 -34 20 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 2530 -31 20 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 2447 -29 20 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 2367 -25 20 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 2288 -23 20 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 2211 -21 20 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 2136 -18 20 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 2062 -16 20 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 1991 -14 20 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 1921 -11 20 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 1852 -10 20 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 1721 -6 19 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 1596 -2 19 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1478 +1 19 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1366 +4 19 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1260 +7 19 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1160 +9 19 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1066 +12 18 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 977 +13 18 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 894 +15 18 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 816 +16 18 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 744 +18 18 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 676 +19 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 1032 +92 24 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 1088 +96 24 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1145 +99 24 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1204 +102 23 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1265 +105 23 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1328 +109 23 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1393 +113 23 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1459 +116 23 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1527 +119 23 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1597 +123 23 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1669 +127 23 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1742 +130 22 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1817 +133 22 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1894 +136 22 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1973 +140 22 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 2054 +144 22 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 2136 +147 22 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 2220 +150 22 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2307 +154 22 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2395 +157 22 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2484 +160 21 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2576 +164 21 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2669 +166 21 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2765 +170 21 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2862 +173 21 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2961 +176 21 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 3061 +179 21 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 3170 +188 21 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 3280 +191 21 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 3392 +194 20 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3506 +196 20 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3622 +199 20 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3739 +201 20 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3859 +205 20 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3980 +207 20 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 4103 +209 20 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 4228 +212 20 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 4354 +214 20 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 4483 +216 20 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 4613 +219 20 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4744 +220 20 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 5013 +224 19 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 5288 +228 19 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 5570 +231 19 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5858 +234 19 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 6152 +237 19 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 6452 +239 19 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 6758 +242 18 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 7069 +243 18 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 7386 +245 18 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 7708 +246 18 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 8036 +248 18 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 8368 +249 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 5509 -106 23 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 5381 -102 23 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 5254 -99 23 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 5129 -95 23 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 5005 -92 22 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 4883 -88 22 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 4762 -85 22 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 4643 -82 22 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 4525 -79 22 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 4410 -75 22 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 4295 -73 22 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 4183 -69 22 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 4072 -66 22 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 3962 -63 21 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 3854 -60 21 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 3748 -57 21 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 3643 -54 21 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 3540 -51 21 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 3439 -48 21 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 3339 -45 21 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 3247 -36 21 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 3156 -34 21 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 3068 -30 20 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 2981 -28 20 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 2895 -26 20 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 2812 -22 20 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 2729 -21 20 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 2649 -18 20 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 2570 -15 20 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 2492 -14 20 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 2417 -11 20 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 2342 -9 20 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 2270 -6 20 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 2199 -4 20 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 2061 -1 19 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 1929 +3 19 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 1803 +6 19 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 1683 +10 19 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 1568 +12 19 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 1459 +15 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1716 +125 23 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1788 +129 23 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1861 +132 23 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1936 +136 23 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 2012 +139 22 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 2090 +143 22 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2169 +146 22 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2250 +149 22 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2332 +152 22 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2417 +156 22 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2502 +158 22 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2590 +162 22 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2679 +165 22 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2769 +168 21 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2861 +171 21 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2955 +174 21 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 3050 +177 21 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 3147 +180 21 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 3246 +183 21 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3346 +186 21 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3454 +195 21 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3563 +197 21 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3675 +201 20 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3788 +203 20 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3902 +205 20 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 4019 +209 20 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 4136 +210 20 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 4256 +213 20 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 4377 +216 20 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4499 +217 20 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4624 +220 20 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4749 +222 20 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4877 +225 20 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 5006 +227 20 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 5268 +230 19 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 5536 +234 19 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5810 +237 19 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 6090 +241 19 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 6375 +243 19 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 6666 +246 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.01
MARKET TOTAL 26812 95855 +4634
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED