HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C AUG-24 17000 535 293 21 364 206 484 -2
P AUG-24 16000 470 83 23 134 67 676 0
P AUG-24 16200 409 117 22 184 94 593 0
C AUG-24 17500 405 124 21 167 84 373 -4
C AUG-24 17600 403 103 21 140 69 428 -3
C AUG-24 18000 396 45 21 67 30 973 -4
C AUG-24 17400 380 149 21 197 100 314 -4
P AUG-24 16400 344 163 22 248 131 464 +1
C AUG-24 17800 340 69 21 98 45 899 -4
C AUG-24 17700 306 85 21 118 56 413 -3
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 AUG 2024, WEDNESDAY 08 AUG 2024, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-24 13200 C 0 0 0 0 0 | 0 0 0 3688 -5 0 0 | 0 0 0 0 0
AUG-24 13300 C 0 0 0 0 0 | 0 0 0 3588 -5 0 0 | 0 0 0 0 0
AUG-24 13400 C 0 0 0 0 0 | 0 0 0 3488 -5 0 0 | 0 0 0 0 0
AUG-24 13500 C 0 0 0 0 0 | 0 0 0 3388 -5 0 0 | 0 0 0 0 0
AUG-24 13600 C 0 0 0 0 0 | 0 0 0 3288 -5 0 0 | 0 0 0 0 0
AUG-24 13700 C 0 0 0 0 0 | 0 0 0 3188 -6 0 0 | 0 0 0 0 0
AUG-24 13800 C 0 0 0 0 0 | 0 0 0 3089 -5 30 0 | 0 0 0 0 0
AUG-24 13900 C 0 0 0 0 0 | 0 0 0 2989 -5 29 0 | 0 0 0 0 0
AUG-24 14000 C 0 0 0 0 0 | 0 0 0 2889 -5 28 0 | 0 0 0 0 0
AUG-24 14100 C 0 0 0 0 0 | 0 0 0 2789 -6 27 0 | 0 0 0 0 0
AUG-24 14200 C 0 0 0 0 0 | 0 0 0 2690 -5 28 0 | 0 0 0 0 0
AUG-24 14300 C 0 0 0 0 0 | 0 0 0 2590 -6 27 0 | 0 0 0 0 0
AUG-24 14400 C 0 0 0 0 0 | 0 0 0 2491 -5 27 0 | 0 0 0 0 0
AUG-24 14500 C 0 0 0 0 0 | 0 0 0 2392 -5 27 0 | 0 0 0 0 0
AUG-24 14600 C 0 0 0 0 0 | 0 0 0 2293 -5 27 0 | 0 0 0 0 0
AUG-24 14700 C 0 0 0 0 0 | 0 0 0 2194 -5 27 0 | 0 0 0 0 0
AUG-24 14800 C 0 0 0 0 0 | 0 0 0 2095 -6 26 0 | 1835 1835 0 1 0
AUG-24 14900 C 0 0 0 0 0 | 0 0 0 1997 -6 26 0 | 0 0 0 0 0
AUG-24 15000 C 0 0 0 0 0 | 0 0 0 1899 -6 26 0 | 0 0 0 0 0
AUG-24 15100 C 0 0 0 0 0 | 0 0 0 1802 -6 25 0 | 0 0 0 0 0
AUG-24 15200 C 0 0 0 0 0 | 0 0 0 1706 -5 25 0 | 0 0 0 0 0
AUG-24 15300 C 0 0 0 0 0 | 0 0 0 1610 -6 25 0 | 0 0 0 0 0
AUG-24 15400 C 0 0 0 0 0 | 0 0 0 1515 -6 25 0 | 2540 2540 0 2 0
AUG-24 15500 C 0 0 0 0 0 | 0 0 0 1421 -6 24 0 | 1300 1205 0 1 0
AUG-24 15600 C 0 0 0 0 0 | 0 0 0 1328 -6 24 0 | 0 0 0 0 0
AUG-24 15700 C 0 0 0 0 0 | 0 0 0 1237 -5 24 0 | 1169 1169 0 1 0
AUG-24 15800 C 1050 1050 1050 1050 1 | 1105 1150 1105 1147 -6 24 2 | 1220 1050 3 3 +1
AUG-24 15900 C 0 0 0 0 0 | 1055 1080 1055 1059 -5 23 2 | 1080 1055 2 1 +1
AUG-24 16000 C 0 0 0 0 0 | 0 0 0 973 -2 23 0 | 1425 778 0 10 0
AUG-24 16100 C 0 0 0 0 0 | 0 0 0 890 -5 23 0 | 1575 1575 0 1 0
AUG-24 16200 C 0 0 0 0 0 | 0 0 0 807 -6 23 0 | 1540 640 0 6 0
AUG-24 16300 C 0 0 0 0 0 | 0 0 0 727 -8 22 0 | 628 610 0 1 0
AUG-24 16400 C 666 666 666 666 2 | 552 660 520 653 0 22 33 | 1028 453 35 75 -14
AUG-24 16500 C 0 0 0 0 0 | 478 498 478 579 -6 22 5 | 937 388 5 53 +4
AUG-24 16600 C 577 577 543 543 2 | 410 580 410 513 -5 21 5 | 1373 338 7 170 -1
AUG-24 16700 C 490 490 366 366 5 | 380 522 330 452 -3 21 49 | 1287 298 54 129 +3
AUG-24 16800 C 438 438 377 377 4 | 336 475 287 393 -5 21 94 | 1600 248 98 337 +43
AUG-24 16900 C 376 376 257 257 6 | 290 410 246 342 +2 21 118 | 1237 212 124 111 +4
AUG-24 17000 C 308 340 221 221 36 | 249 364 206 293 -2 21 499 | 1315 177 535 484 +23
AUG-24 17100 C 265 291 199 199 27 | 204 312 174 250 -3 21 175 | 1137 147 202 218 +9
AUG-24 17200 C 223 250 170 170 72 | 176 270 145 211 -2 21 227 | 1099 123 299 564 -7
AUG-24 17300 C 197 213 170 174 27 | 147 230 121 179 -3 21 228 | 1015 101 255 261 +28
AUG-24 17400 C 160 178 120 120 92 | 122 197 100 149 -4 21 288 | 705 83 380 314 +37
AUG-24 17500 C 136 150 106 106 49 | 155 167 84 124 -4 21 356 | 1095 71 405 373 +30
AUG-24 17600 C 112 126 80 80 64 | 85 140 69 103 -3 21 339 | 1142 55 403 428 +32
AUG-24 17700 C 93 106 72 72 45 | 69 118 56 85 -3 21 261 | 1399 45 306 413 +57
AUG-24 17800 C 76 86 53 54 75 | 57 98 45 69 -4 21 265 | 1561 10 340 899 +32
AUG-24 17900 C 65 70 57 57 7 | 46 81 37 56 -4 21 109 | 1263 32 116 398 +4
AUG-24 18000 C 56 58 44 48 82 | 38 67 30 45 -4 21 314 | 1600 23 396 973 -67
AUG-24 18100 C 47 47 37 37 2 | 30 55 24 36 -3 21 83 | 620 18 85 600 -8
AUG-24 18200 C 36 38 30 30 27 | 23 45 20 29 -3 21 157 | 1254 14 184 830 +30
AUG-24 18300 C 30 31 28 28 9 | 19 36 16 23 -2 21 113 | 805 12 122 507 -15
AUG-24 18400 C 22 25 16 16 15 | 14 29 13 18 -2 21 101 | 752 7 116 506 -3
AUG-24 18500 C 20 20 20 20 5 | 12 23 11 14 -2 21 40 | 813 8 45 914 +2
AUG-24 18600 C 16 16 12 12 30 | 9 18 8 12 -1 21 176 | 807 7 206 516 -43
AUG-24 18700 C 11 11 8 8 15 | 7 15 6 9 -2 21 149 | 633 5 164 561 +108
AUG-24 18800 C 10 10 7 7 12 | 6 12 6 7 -1 21 88 | 712 5 100 813 +24
AUG-24 18900 C 8 8 7 8 17 | 5 10 5 5 -2 21 167 | 554 4 184 378 +28
AUG-24 19000 C 6 6 4 4 5 | 4 8 4 4 -1 21 18 | 954 4 23 452 -2
AUG-24 19100 C 5 5 4 4 33 | 5 7 4 3 -1 21 29 | 810 4 62 376 +58
AUG-24 19200 C 0 0 0 0 0 | 4 4 3 2 -1 21 3 | 777 3 3 462 0
AUG-24 19300 C 4 4 4 4 10 | 4 4 4 1 -1 20 100 | 736 3 110 306 -65
AUG-24 19400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 660 3 0 369 0
AUG-24 19500 C 0 0 0 0 0 | 3 3 3 1 0 22 4 | 938 3 4 347 +4
AUG-24 19600 C 0 0 0 0 0 | 2 2 2 1 0 22 15 | 621 2 15 442 -10
AUG-24 19700 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 307 1 0 455 0
AUG-24 19800 C 0 0 0 0 0 | 2 2 2 1 0 24 2 | 714 1 2 1005 0
AUG-24 19900 C 0 0 0 0 0 | 2 2 1 1 0 24 2 | 752 1 2 152 -2
AUG-24 20000 C 2 2 2 2 2 | 0 0 0 1 0 25 0 | 659 1 2 773 0
AUG-24 20200 C 0 0 0 0 0 | 1 1 1 1 0 26 1 | 478 1 1 440 0
AUG-24 20400 C 1 1 1 1 1 | 1 1 1 1 0 28 1 | 433 1 2 361 -1
AUG-24 20600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 502 1 0 283 0
AUG-24 20800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 452 1 0 183 0
AUG-24 21000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 358 1 0 245 0
AUG-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 284 1 0 77 0
AUG-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 265 1 0 55 0
AUG-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 236 1 0 49 0
AUG-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 240 1 0 121 0
AUG-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 187 1 0 66 0
AUG-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 144 1 0 72 0
AUG-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 132 1 0 17 0
AUG-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 124 1 0 6 0
AUG-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 100 2 0 19 0
AUG-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 61 1 0 38 0
AUG-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 71 3 0 4 0
AUG-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 65 3 0 43 0
AUG-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 35 1 0 40 0
TOTAL CALL 779 | TOTAL CALL 4618 | TOTAL CALL 5397 19110 +324
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 13200 P 3 3 3 3 6 | 4 4 4 1 0 36 3 | 5 3 9 252 +9
AUG-24 13300 P 4 4 4 4 5 | 4 4 4 1 0 35 18 | 11 4 23 56 +5
AUG-24 13400 P 4 4 4 4 5 | 0 0 0 1 0 34 0 | 9 4 5 28 +5
AUG-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 18 1 0 247 0
AUG-24 13600 P 4 4 4 4 6 | 6 6 6 1 0 32 4 | 21 2 10 706 -1
AUG-24 13700 P 0 0 0 0 0 | 5 5 5 1 0 31 35 | 20 1 35 410 0
AUG-24 13800 P 5 5 5 5 10 | 7 7 6 1 0 30 21 | 24 1 31 357 -20
AUG-24 13900 P 0 0 0 0 0 | 7 7 6 1 0 29 10 | 28 1 10 306 +10
AUG-24 14000 P 7 7 6 6 7 | 9 9 6 1 0 28 9 | 35 2 16 263 +11
AUG-24 14100 P 6 7 6 7 2 | 6 7 6 1 0 27 3 | 70 2 5 167 0
AUG-24 14200 P 7 7 7 7 1 | 7 7 7 1 -1 26 2 | 63 2 3 210 +2
AUG-24 14300 P 8 8 8 8 5 | 12 12 7 2 -1 27 19 | 81 3 24 133 0
AUG-24 14400 P 9 9 9 9 2 | 12 12 8 3 -1 27 13 | 50 2 15 875 0
AUG-24 14500 P 0 0 0 0 0 | 11 11 9 4 -1 27 17 | 105 3 17 287 +6
AUG-24 14600 P 0 0 0 0 0 | 14 16 10 5 -1 27 35 | 63 4 35 163 +7
AUG-24 14700 P 11 11 11 11 6 | 15 18 11 6 -1 27 19 | 104 5 25 290 +1
AUG-24 14800 P 12 14 12 14 23 | 17 21 12 8 0 27 40 | 97 5 63 262 +22
AUG-24 14900 P 13 15 13 15 8 | 20 23 16 10 0 26 13 | 134 5 21 221 +6
AUG-24 15000 P 16 16 15 15 5 | 21 26 15 12 -1 26 75 | 118 7 80 397 +28
AUG-24 15100 P 18 18 18 18 1 | 25 29 17 15 -1 26 24 | 116 8 25 374 -1
AUG-24 15200 P 20 23 19 23 38 | 29 37 19 18 -1 25 71 | 134 9 109 597 -38
AUG-24 15300 P 23 27 23 27 7 | 36 43 22 22 -1 25 31 | 184 10 38 518 +18
AUG-24 15400 P 26 32 26 32 25 | 47 47 25 27 -2 25 69 | 168 11 94 628 +19
AUG-24 15500 P 32 41 32 41 18 | 46 60 30 34 0 25 177 | 190 14 195 667 +23
AUG-24 15600 P 38 40 37 40 14 | 54 70 34 41 +1 24 179 | 210 16 193 604 +21
AUG-24 15700 P 44 48 44 48 2 | 60 83 41 50 +2 24 123 | 247 19 125 1421 +17
AUG-24 15800 P 54 59 50 59 34 | 75 97 48 59 +1 24 203 | 272 22 237 471 -16
AUG-24 15900 P 64 75 59 70 24 | 91 115 58 71 +2 23 232 | 303 26 256 311 +10
AUG-24 16000 P 76 108 70 108 98 | 108 134 67 83 0 23 372 | 317 29 470 676 +69
AUG-24 16100 P 91 100 84 100 22 | 127 157 80 98 0 23 183 | 346 30 205 303 +25
AUG-24 16200 P 110 139 99 139 53 | 148 184 94 117 0 22 356 | 371 34 409 593 +10
AUG-24 16300 P 125 146 119 139 42 | 177 214 113 138 0 22 259 | 408 40 301 470 +37
AUG-24 16400 P 153 210 138 210 45 | 204 248 131 163 +1 22 299 | 461 47 344 464 +73
AUG-24 16500 P 164 200 163 193 33 | 234 288 157 191 0 22 238 | 498 53 271 381 +4
AUG-24 16600 P 210 279 193 279 31 | 276 323 183 223 0 21 162 | 560 57 193 255 +2
AUG-24 16700 P 241 241 227 240 6 | 315 380 217 261 0 21 114 | 602 67 120 520 +9
AUG-24 16800 P 289 350 267 350 19 | 393 430 253 301 0 21 146 | 638 77 165 621 -5
AUG-24 16900 P 336 438 310 438 14 | 430 434 295 350 +2 21 101 | 651 88 115 343 +17
AUG-24 17000 P 362 414 359 414 3 | 493 542 344 403 +3 21 99 | 746 95 102 450 +32
AUG-24 17100 P 415 538 415 538 2 | 538 538 390 462 +4 21 8 | 770 111 10 136 +2
AUG-24 17200 P 480 480 480 480 2 | 556 570 443 522 +2 21 14 | 806 132 16 238 +1
AUG-24 17300 P 560 560 560 560 1 | 560 562 560 585 0 20 2 | 971 157 3 204 +1
AUG-24 17400 P 0 0 0 0 0 | 0 0 0 646 -6 20 0 | 935 172 0 250 0
AUG-24 17500 P 0 0 0 0 0 | 0 0 0 746 +12 21 0 | 951 196 0 563 0
AUG-24 17600 P 0 0 0 0 0 | 0 0 0 797 -11 19 0 | 1055 215 0 204 0
AUG-24 17700 P 0 0 0 0 0 | 805 810 805 900 +2 21 6 | 1138 235 6 253 -1
AUG-24 17800 P 1005 1050 980 1050 3 | 0 0 0 977 -3 20 0 | 1300 248 3 187 0
AUG-24 17900 P 0 0 0 0 0 | 1070 1070 1025 1070 +2 21 4 | 1255 267 4 103 0
AUG-24 18000 P 0 0 0 0 0 | 0 0 0 1165 +8 22 0 | 1145 301 0 164 0
AUG-24 18100 P 0 0 0 0 0 | 0 0 0 1250 +2 21 0 | 988 353 0 44 0
AUG-24 18200 P 0 0 0 0 0 | 0 0 0 1342 +2 21 0 | 1480 334 0 61 0
AUG-24 18300 P 0 0 0 0 0 | 0 0 0 1436 +3 21 0 | 1415 438 0 51 0
AUG-24 18400 P 0 0 0 0 0 | 0 0 0 1530 +2 21 0 | 1420 546 0 38 0
AUG-24 18500 P 0 0 0 0 0 | 0 0 0 1626 +2 21 0 | 1541 447 0 95 0
AUG-24 18600 P 0 0 0 0 0 | 0 0 0 1723 +3 21 0 | 1082 478 0 11 0
AUG-24 18700 P 0 0 0 0 0 | 0 0 0 1820 +3 21 0 | 918 749 0 14 0
AUG-24 18800 P 0 0 0 0 0 | 0 0 0 1918 +3 21 0 | 1533 520 0 33 0
AUG-24 18900 P 0 0 0 0 0 | 0 0 0 2017 +4 21 0 | 1920 860 0 6 0
AUG-24 19000 P 0 0 0 0 0 | 2281 2281 2281 2116 +4 21 1 | 2459 821 1 5 0
AUG-24 19100 P 0 0 0 0 0 | 0 0 0 2215 +4 21 0 | 2090 657 0 11 0
AUG-24 19200 P 0 0 0 0 0 | 0 0 0 2314 +2 21 0 | 2248 852 0 16 0
AUG-24 19300 P 0 0 0 0 0 | 0 0 0 2414 +5 22 0 | 1605 860 0 1 0
AUG-24 19400 P 0 0 0 0 0 | 0 0 0 2513 +4 21 0 | 2884 920 0 3 0
AUG-24 19500 P 0 0 0 0 0 | 0 0 0 2613 +5 22 0 | 1515 961 0 6 0
AUG-24 19600 P 0 0 0 0 0 | 0 0 0 2713 +5 22 0 | 2585 1041 0 5 0
AUG-24 19700 P 0 0 0 0 0 | 0 0 0 2812 +4 0 0 | 1396 1075 0 1 0
AUG-24 19800 P 0 0 0 0 0 | 0 0 0 2912 +4 0 0 | 0 0 0 0 0
AUG-24 19900 P 0 0 0 0 0 | 0 0 0 3012 +5 0 0 | 1684 1032 0 4 0
AUG-24 20000 P 0 0 0 0 0 | 0 0 0 3112 +5 0 0 | 0 0 0 0 0
AUG-24 20200 P 0 0 0 0 0 | 0 0 0 3312 +5 0 0 | 2338 2338 0 2 0
AUG-24 20400 P 0 0 0 0 0 | 0 0 0 3512 +5 0 0 | 0 0 0 0 0
AUG-24 20600 P 0 0 0 0 0 | 0 0 0 3712 +5 0 0 | 0 0 0 0 0
AUG-24 20800 P 0 0 0 0 0 | 0 0 0 3912 +5 0 0 | 0 0 0 0 0
AUG-24 21000 P 0 0 0 0 0 | 0 0 0 4112 +5 0 0 | 0 0 0 0 0
AUG-24 21200 P 0 0 0 0 0 | 0 0 0 4312 +5 0 0 | 2483 2483 0 1 0
AUG-24 21400 P 0 0 0 0 0 | 0 0 0 4512 +5 0 0 | 0 0 0 0 0
AUG-24 21600 P 0 0 0 0 0 | 0 0 0 4712 +5 0 0 | 0 0 0 0 0
AUG-24 21800 P 0 0 0 0 0 | 0 0 0 4912 +5 0 0 | 0 0 0 0 0
AUG-24 22000 P 0 0 0 0 0 | 0 0 0 5112 +5 0 0 | 0 0 0 0 0
AUG-24 22200 P 0 0 0 0 0 | 0 0 0 5312 +5 0 0 | 0 0 0 0 0
AUG-24 22400 P 0 0 0 0 0 | 0 0 0 5512 +5 0 0 | 0 0 0 0 0
AUG-24 22600 P 0 0 0 0 0 | 0 0 0 5712 +5 0 0 | 0 0 0 0 0
AUG-24 22800 P 0 0 0 0 0 | 0 0 0 5912 +5 0 0 | 0 0 0 0 0
AUG-24 23000 P 0 0 0 0 0 | 0 0 0 6112 +5 0 0 | 0 0 0 0 0
AUG-24 23200 P 0 0 0 0 0 | 0 0 0 6312 +5 0 0 | 0 0 0 0 0
AUG-24 23400 P 0 0 0 0 0 | 0 0 0 6512 +5 0 0 | 0 0 0 0 0
AUG-24 23600 P 0 0 0 0 0 | 0 0 0 6712 +5 0 0 | 0 0 0 0 0
TOTAL PUT 628 | TOTAL PUT 3809 | TOTAL PUT 4437 19007 +420
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 9834 38117 +744
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 6836 -2 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 6736 -2 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 6636 -2 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 6536 -2 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 6436 -2 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 6336 -2 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 6236 -2 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 6136 -2 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 6036 -2 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 5936 -2 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 5836 -2 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 5736 -2 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 5636 -2 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 5536 -2 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 5436 -2 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 5336 -2 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 5236 -2 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 5136 -2 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 5036 -2 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 4936 -2 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 4836 -2 0 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 4737 -1 31 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 4637 -2 30 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 4537 -2 29 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 4437 -2 29 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 4337 -2 28 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 4238 -1 29 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 4138 -2 28 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 4038 -2 28 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 3939 -1 28 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 3839 -2 27 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 3740 -1 28 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 3640 -2 27 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 3541 -2 27 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 3442 -2 27 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 3343 -2 26 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 3245 -1 27 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 3146 -1 26 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 3048 -1 26 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 2950 -1 26 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 2852 -1 26 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 2755 0 26 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 2658 0 25 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 2561 0 25 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 2465 0 25 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 2370 0 25 0 | 1750 1730 0 1 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 2275 0 25 0 | 1816 1598 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 2180 0 24 0 | 1918 1700 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 2087 +1 24 0 | 2096 1613 0 3 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 1994 0 24 0 | 2048 1115 0 5 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 1902 0 24 0 | 3708 1252 0 19 0
SEP-24 15100 C 0 0 0 0 0 | 1670 1670 1670 1812 +1 24 1 | 1900 1670 1 6 +1
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 1722 +1 23 0 | 2252 981 0 5 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 1634 +2 23 0 | 1655 1655 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 1547 +2 23 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 1461 +2 23 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 1377 +2 23 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 1294 +1 22 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 1214 +2 22 0 | 3790 1162 0 1 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 1135 +2 22 0 | 0 0 0 127 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1058 +1 22 0 | 2660 850 0 18 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 984 +2 22 0 | 1090 1090 0 4 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 912 +2 21 0 | 2140 594 0 105 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 842 +2 21 0 | 1805 1140 0 1 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 786 +4 22 0 | 1646 886 0 15 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 693 -24 20 0 | 1440 598 0 115 -2
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 647 +2 21 0 | 893 499 0 144 0
SEP-24 16700 C 0 0 0 0 0 | 523 523 523 587 -1 20 1 | 1297 482 1 46 +1
SEP-24 16800 C 0 0 0 0 0 | 455 602 455 534 0 20 5 | 1245 455 5 25 +1
SEP-24 16900 C 450 450 450 450 1 | 500 548 497 484 0 20 4 | 900 386 5 24 +1
SEP-24 17000 C 477 477 477 477 1 | 377 449 365 437 -1 20 12 | 2433 330 13 217 +2
SEP-24 17100 C 0 0 0 0 0 | 0 0 0 394 0 20 0 | 1364 290 0 19 0
SEP-24 17200 C 371 382 371 382 2 | 313 402 295 354 0 20 14 | 1646 272 16 41 +8
SEP-24 17300 C 353 353 353 353 1 | 273 273 263 317 -1 20 40 | 1538 228 41 224 -13
SEP-24 17400 C 305 305 276 276 2 | 252 311 236 284 0 20 7 | 1950 209 9 387 +6
SEP-24 17500 C 0 0 0 0 0 | 209 295 209 254 0 20 8 | 1554 200 8 104 +6
SEP-24 17600 C 248 248 243 243 25 | 190 259 183 227 0 20 46 | 1796 158 71 245 +21
SEP-24 17700 C 0 0 0 0 0 | 170 230 165 202 0 20 9 | 1554 151 9 131 +3
SEP-24 17800 C 188 200 151 151 6 | 146 205 131 179 -1 20 48 | 1945 126 54 1040 +36
SEP-24 17900 C 150 150 150 150 1 | 125 185 125 159 0 20 43 | 1528 112 44 989 +10
SEP-24 18000 C 144 155 144 155 2 | 108 165 108 140 -1 20 56 | 1800 91 58 311 +5
SEP-24 18100 C 138 138 138 138 3 | 95 145 95 124 0 20 21 | 1513 95 24 74 +15
SEP-24 18200 C 118 123 118 123 2 | 109 125 105 108 -1 20 21 | 1729 71 23 91 +13
SEP-24 18300 C 105 105 97 97 2 | 77 110 77 95 -1 20 19 | 1082 63 21 198 +13
SEP-24 18400 C 0 0 0 0 0 | 70 101 62 83 -1 20 28 | 1435 61 28 347 +2
SEP-24 18500 C 83 83 83 83 1 | 58 88 53 72 -1 20 38 | 1500 50 39 184 +3
SEP-24 18600 C 73 73 65 65 2 | 48 66 48 63 -1 20 16 | 1140 42 18 128 +2
SEP-24 18700 C 0 0 0 0 0 | 42 67 41 55 -1 20 12 | 915 36 12 82 +2
SEP-24 18800 C 46 46 46 46 2 | 36 50 36 48 -1 20 21 | 1280 36 23 364 +8
SEP-24 18900 C 0 0 0 0 0 | 43 50 41 42 -1 21 12 | 978 32 12 74 +9
SEP-24 19000 C 43 43 41 42 3 | 31 47 30 37 -1 21 21 | 1200 26 24 603 +2
SEP-24 19100 C 37 37 28 28 7 | 34 38 34 32 -1 21 7 | 932 22 14 121 +3
SEP-24 19200 C 0 0 0 0 0 | 25 28 25 27 -1 21 3 | 890 19 3 105 0
SEP-24 19300 C 0 0 0 0 0 | 0 0 0 23 -1 21 0 | 856 18 0 49 0
SEP-24 19400 C 22 22 22 22 2 | 27 27 21 20 -1 21 3 | 952 16 5 996 -1
SEP-24 19500 C 0 0 0 0 0 | 20 20 20 16 -2 21 2 | 766 16 2 72 +2
SEP-24 19600 C 19 19 18 18 6 | 14 14 14 14 -1 21 1 | 908 14 7 209 0
SEP-24 19700 C 18 18 18 18 2 | 0 0 0 12 -1 21 0 | 689 18 2 104 -2
SEP-24 19800 C 16 16 16 16 1 | 0 0 0 10 -1 21 0 | 824 11 1 168 0
SEP-24 19900 C 14 15 14 15 12 | 0 0 0 8 -1 21 0 | 702 10 12 21 -12
SEP-24 20000 C 0 0 0 0 0 | 9 13 9 7 -1 21 4 | 778 9 4 1312 +2
SEP-24 20200 C 10 10 10 10 5 | 0 0 0 5 0 21 0 | 686 8 5 132 +5
SEP-24 20400 C 8 8 8 8 1 | 8 8 8 3 -1 20 1 | 644 7 2 162 -1
SEP-24 20600 C 0 0 0 0 0 | 7 7 7 2 -1 20 2 | 493 5 2 80 -2
SEP-24 20800 C 0 0 0 0 0 | 4 4 4 1 -1 20 1 | 456 4 1 49 -1
SEP-24 21000 C 4 5 4 4 21 | 5 5 4 1 0 21 2 | 531 4 23 447 +14
SEP-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 439 3 0 46 0
SEP-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 359 3 0 120 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 | 1 1 1 1 0 25 1 | 237 1 1 692 -1
SEP-24 22200 C 1 1 1 1 1 | 1 1 1 1 0 25 1 | 269 1 2 19 -1
SEP-24 22400 C 0 0 0 0 0 | 1 1 1 1 0 26 1 | 244 1 1 167 0
SEP-24 22600 C 0 0 0 0 0 | 1 1 1 1 0 27 1 | 226 1 1 68 -1
SEP-24 22800 C 0 0 0 0 0 | 1 1 1 1 0 27 1 | 164 1 1 25 -1
SEP-24 23000 C 0 0 0 0 0 | 1 1 1 1 0 28 1 | 130 1 1 29 -1
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 30 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 114 | TOTAL CALL 535 | TOTAL CALL 649 12137 +157
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 47 0 | 23 3 0 137 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 5 3 0 40 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 5 5 0 17 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 6 5 0 31 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 5 4 0 25 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 6 4 0 6 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 6 5 0 12 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 22 3 0 8 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 21 2 0 3 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 19 2 0 70 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 4 0 65 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 3 3 0 13 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 2 2 0 11 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 38 3 0 268 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 45 2 0 25 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 58 4 0 23 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 3 0 5 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 44 2 0 103 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 5 2 0 2 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 202 2 0 96 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 117 4 0 2 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 84 8 0 13 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 109 9 0 4 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 200 62 0 5 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 130 5 0 51 0
SEP-24 12600 P 0 0 0 0 0 | 9 9 9 1 0 27 1 | 222 7 1 27 +1
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 358 7 0 3 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 406 7 0 20 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 244 5 0 12 0
SEP-24 13000 P 10 10 10 10 5 | 10 10 10 2 0 26 1 | 370 9 6 55 +6
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 120 6 0 63 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 419 6 0 38 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 539 8 0 746 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 299 9 0 41 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 542 8 0 82 0
SEP-24 13600 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 296 9 0 67 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 11 +2 27 0 | 616 13 0 23 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 411 12 0 52 0
SEP-24 13900 P 0 0 0 0 0 | 27 27 27 14 +1 26 1 | 193 13 1 29 +1
SEP-24 14000 P 0 0 0 0 0 | 25 25 25 16 +1 26 1 | 710 12 1 72 0
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 19 +2 26 0 | 464 9 0 64 0
SEP-24 14200 P 0 0 0 0 0 | 32 34 24 22 +2 25 9 | 545 15 9 26 +1
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 25 +2 25 0 | 922 19 0 124 0
SEP-24 14400 P 31 31 31 31 1 | 42 42 42 30 +2 25 8 | 980 19 9 706 0
SEP-24 14500 P 32 34 32 34 3 | 47 47 40 35 +2 25 17 | 900 14 20 202 +3
SEP-24 14600 P 39 42 39 42 5 | 53 53 42 40 +2 25 7 | 1058 18 12 180 -8
SEP-24 14700 P 43 46 41 46 3 | 47 47 46 46 +3 24 5 | 1068 18 8 128 +4
SEP-24 14800 P 0 0 0 0 0 | 67 67 45 52 +3 24 13 | 510 26 13 134 +2
SEP-24 14900 P 53 53 53 53 1 | 79 79 50 60 +4 24 11 | 584 28 12 73 -3
SEP-24 15000 P 59 77 59 77 14 | 89 89 57 67 +4 24 25 | 1040 29 39 456 +19
SEP-24 15100 P 0 0 0 0 0 | 101 101 101 75 +4 23 1 | 457 24 1 119 0
SEP-24 15200 P 74 74 74 74 6 | 106 112 71 85 +4 23 30 | 1122 40 36 126 -19
SEP-24 15300 P 84 95 84 95 4 | 111 127 81 95 +3 23 26 | 1355 40 30 237 +6
SEP-24 15400 P 94 103 93 102 10 | 126 142 94 107 +3 23 42 | 725 40 52 424 +28
SEP-24 15500 P 106 125 105 125 7 | 160 160 101 121 +3 23 37 | 1500 42 44 109 +11
SEP-24 15600 P 136 136 136 136 1 | 178 178 158 137 +4 22 11 | 780 49 12 147 -9
SEP-24 15700 P 134 134 134 134 1 | 129 139 129 154 +4 22 6 | 778 52 7 60 +1
SEP-24 15800 P 158 158 158 158 1 | 200 230 159 172 +3 22 20 | 1070 58 21 168 -1
SEP-24 15900 P 169 169 169 169 1 | 223 234 172 193 +4 22 51 | 806 63 52 550 +4
SEP-24 16000 P 200 200 200 200 2 | 239 239 185 216 +3 21 17 | 1884 71 19 481 +5
SEP-24 16100 P 212 212 212 212 1 | 277 286 260 241 +3 21 44 | 1000 107 45 157 -10
SEP-24 16200 P 252 252 238 240 5 | 250 268 232 268 +4 21 13 | 1284 84 18 308 -2
SEP-24 16300 P 0 0 0 0 0 | 361 361 260 299 +4 21 28 | 1004 93 28 102 -13
SEP-24 16400 P 298 302 298 302 2 | 400 420 290 332 +4 21 19 | 1129 106 21 182 +2
SEP-24 16500 P 0 0 0 0 0 | 345 382 320 369 +4 21 13 | 1215 163 13 113 -1
SEP-24 16600 P 370 412 370 412 9 | 391 425 365 409 +4 21 11 | 1325 132 20 324 -2
SEP-24 16700 P 0 0 0 0 0 | 0 0 0 452 +4 20 0 | 1500 143 0 169 0
SEP-24 16800 P 453 453 453 453 1 | 493 497 483 499 +5 20 11 | 1890 161 12 198 0
SEP-24 16900 P 0 0 0 0 0 | 525 525 525 549 +5 20 1 | 1238 184 1 263 +1
SEP-24 17000 P 0 0 0 0 0 | 566 596 537 602 +5 20 35 | 1985 197 35 681 +7
SEP-24 17100 P 0 0 0 0 0 | 624 624 624 658 +3 20 1 | 1369 221 1 59 +1
SEP-24 17200 P 0 0 0 0 0 | 0 0 0 717 -18 20 0 | 1715 256 0 169 0
SEP-24 17300 P 0 0 0 0 0 | 0 0 0 780 +17 20 0 | 719 270 0 192 0
SEP-24 17400 P 0 0 0 0 0 | 0 0 0 848 +12 20 0 | 1600 278 0 690 0
SEP-24 17500 P 0 0 0 0 0 | 0 0 0 926 +2 20 0 | 1949 360 0 137 0
SEP-24 17600 P 0 0 0 0 0 | 0 0 0 998 +2 20 0 | 1254 307 0 695 0
SEP-24 17700 P 0 0 0 0 0 | 0 0 0 1072 +2 20 0 | 2146 364 0 70 0
SEP-24 17800 P 0 0 0 0 0 | 0 0 0 1149 +2 20 0 | 2223 441 0 430 0
SEP-24 17900 P 0 0 0 0 0 | 0 0 0 1228 +2 20 0 | 1900 384 0 405 0
SEP-24 18000 P 0 0 0 0 0 | 0 0 0 1309 +2 20 0 | 2130 435 0 382 0
SEP-24 18100 P 0 0 0 0 0 | 0 0 0 1391 +1 20 0 | 1743 570 0 53 0
SEP-24 18200 P 0 0 0 0 0 | 0 0 0 1476 +1 20 0 | 1850 467 0 22 0
SEP-24 18300 P 0 0 0 0 0 | 0 0 0 1562 +1 20 0 | 3228 632 0 125 0
SEP-24 18400 P 0 0 0 0 0 | 0 0 0 1650 +1 20 0 | 1580 645 0 331 0
SEP-24 18500 P 0 0 0 0 0 | 0 0 0 1739 +1 21 0 | 1690 565 0 17 0
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 1829 +1 20 0 | 2473 715 0 10 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 1920 +1 20 0 | 1623 646 0 15 0
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 2013 +1 21 0 | 3530 735 0 172 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 2106 +1 21 0 | 2337 786 0 8 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 2200 +1 21 0 | 2210 741 0 229 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 2295 +1 21 0 | 785 785 0 4 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 2390 +1 20 0 | 1700 1238 0 5 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 2487 +2 21 0 | 924 924 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 2583 +1 21 0 | 0 0 0 0 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 2680 +1 21 0 | 1788 1512 0 2 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 2778 +1 21 0 | 1991 1125 0 3 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 2876 +2 21 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 2974 +1 21 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 3072 +1 21 0 | 2031 1700 0 3 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 3171 +1 21 0 | 3129 1468 0 5 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 3369 +2 21 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 3567 +1 20 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 3766 +1 20 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 3966 +2 21 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 4165 +2 21 0 | 4645 3471 0 34 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 4365 +2 21 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 4564 +1 0 0 | 4490 3670 0 2 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 4764 +2 0 0 | 3743 3743 0 1 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 4964 +2 0 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 5164 +2 0 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 5364 +2 0 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 5564 +2 0 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 5764 +2 0 0 | 6302 3315 0 9 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 5964 +2 0 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 6164 +2 0 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 6364 +2 0 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 6564 +2 0 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 6764 +2 0 0 | 5960 5938 0 6 0
TOTAL PUT 83 | TOTAL PUT 516 | TOTAL PUT 599 13676 +35
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 1248 25813 +192
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 4881 -5 26 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 4781 -5 26 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 4682 -4 26 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 4582 -5 25 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 4483 -4 26 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 4383 -5 25 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 4284 -5 25 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 4185 -5 25 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 4086 -4 25 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 3987 -5 25 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 3888 -5 25 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 3790 -4 25 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 3691 -5 24 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 3593 -5 24 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 3495 -5 24 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 3398 -4 24 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 3300 -5 24 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 3203 -5 24 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 3107 -4 24 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 3011 -4 23 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 2915 -4 23 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 2820 -4 23 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 2725 -4 23 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 2631 -4 23 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 2538 -3 23 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 2446 -3 23 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 2354 -3 23 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 2263 -3 22 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 2173 -2 22 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 2084 -2 22 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 1996 -2 22 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 1909 -2 22 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 1823 -2 22 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 1739 -2 22 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 1656 -2 21 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 1575 -1 21 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 1495 -1 21 0 | 2150 2150 0 1 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 1417 0 21 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 1340 0 21 0 | 2200 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 1265 0 21 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 1192 0 21 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 1121 0 21 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 1053 +1 20 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 986 +1 20 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 923 +2 20 0 | 0 0 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 861 +3 20 0 | 0 0 0 0 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 803 +1 20 0 | 1500 1099 0 1 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 745 +4 20 0 | 780 702 0 35 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 690 +2 20 0 | 1500 623 0 11 0
OCT-24 16900 C 0 0 0 0 0 | 573 573 573 640 +3 20 1 | 790 565 1 9 +1
OCT-24 17000 C 0 0 0 0 0 | 530 597 530 589 +1 20 5 | 1120 530 5 101 -1
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 545 +3 20 0 | 687 463 0 5 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 502 +2 20 0 | 616 425 0 11 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 462 +2 20 0 | 717 378 0 18 0
OCT-24 17400 C 0 0 0 0 0 | 467 467 418 424 +3 19 8 | 563 400 8 18 +6
OCT-24 17500 C 0 0 0 0 0 | 426 426 416 389 +2 19 3 | 510 328 3 44 +3
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 356 +2 19 0 | 596 327 0 3 0
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 325 +2 19 0 | 536 302 0 6 0
OCT-24 17800 C 0 0 0 0 0 | 297 304 297 297 +2 19 10 | 853 261 10 4 -9
OCT-24 17900 C 282 282 260 260 3 | 259 307 259 270 0 19 2 | 457 220 5 30 0
OCT-24 18000 C 0 0 0 0 0 | 194 268 194 247 +2 19 9 | 500 183 9 31 +3
OCT-24 18100 C 0 0 0 0 0 | 242 243 242 224 +1 19 5 | 505 210 5 11 +5
OCT-24 18200 C 209 209 199 199 2 | 164 212 158 203 0 19 41 | 805 158 43 37 -8
OCT-24 18300 C 0 0 0 0 0 | 199 199 199 185 +1 19 5 | 590 199 5 59 0
OCT-24 18400 C 0 0 0 0 0 | 139 158 139 168 0 20 3 | 805 126 3 59 0
OCT-24 18500 C 164 164 154 154 2 | 0 0 0 152 0 20 0 | 403 125 2 132 0
OCT-24 18600 C 134 134 134 134 1 | 0 0 0 138 +1 20 0 | 143 120 1 25 0
OCT-24 18700 C 0 0 0 0 0 | 97 140 97 125 +1 20 4 | 430 97 4 44 +2
OCT-24 18800 C 101 101 101 101 2 | 87 87 87 113 +1 20 3 | 230 85 5 32 +3
OCT-24 18900 C 106 106 101 101 2 | 102 102 102 102 0 20 1 | 348 81 3 34 -1
OCT-24 19000 C 98 98 98 98 2 | 73 104 73 92 0 20 4 | 333 67 6 355 -3
OCT-24 19100 C 80 80 80 80 1 | 0 0 0 83 0 20 0 | 430 75 1 45 0
OCT-24 19200 C 0 0 0 0 0 | 60 88 60 75 0 20 5 | 400 60 5 20 +5
OCT-24 19300 C 0 0 0 0 0 | 67 70 67 68 0 20 4 | 435 60 4 135 0
OCT-24 19400 C 0 0 0 0 0 | 0 0 0 59 -1 20 0 | 197 56 0 65 0
OCT-24 19500 C 0 0 0 0 0 | 46 46 46 52 -2 20 1 | 240 46 1 6 0
OCT-24 19600 C 55 55 48 48 2 | 50 50 50 46 -2 20 1 | 191 47 3 262 0
OCT-24 19700 C 44 44 44 44 1 | 52 52 46 41 -2 20 3 | 248 40 4 14 -1
OCT-24 19800 C 0 0 0 0 0 | 0 0 0 37 -1 20 0 | 209 35 0 438 0
OCT-24 19900 C 40 40 40 40 2 | 43 43 43 32 -2 20 1 | 245 35 3 14 +3
OCT-24 20000 C 33 33 33 33 1 | 38 38 38 29 -1 20 2 | 260 28 3 65 -2
OCT-24 20200 C 0 0 0 0 0 | 32 32 32 22 -2 20 1 | 133 27 1 400 0
OCT-24 20400 C 24 24 15 20 13 | 18 25 18 17 -2 20 15 | 138 14 28 82 +14
OCT-24 20600 C 0 0 0 0 0 | 21 21 21 13 -2 20 1 | 166 21 1 57 -1
OCT-24 20800 C 18 18 17 17 2 | 17 17 17 10 -1 20 3 | 120 16 5 29 -4
OCT-24 21000 C 0 0 0 0 0 | 11 11 11 8 -1 20 1 | 112 11 1 442 +1
OCT-24 21200 C 11 11 11 11 1 | 0 0 0 6 -1 20 0 | 111 11 1 33 -1
OCT-24 21400 C 0 0 0 0 0 | 0 0 0 5 0 20 0 | 96 10 0 29 0
OCT-24 21600 C 0 0 0 0 0 | 0 0 0 3 -1 20 0 | 83 9 0 29 0
OCT-24 21800 C 0 0 0 0 0 | 0 0 0 2 -1 19 0 | 80 8 0 73 0
OCT-24 22000 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 43 7 0 49 0
OCT-24 22200 C 6 6 6 6 1 | 6 6 6 1 0 19 1 | 50 5 2 70 0
TOTAL CALL 38 | TOTAL CALL 143 | TOTAL CALL 181 3474 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 19 10 0 7 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 32 8 0 1 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 21 21 0 1 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 22 10 0 4 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 27 17 0 4 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 0 0 0 0 0
OCT-24 13000 P 0 0 0 0 0 | 25 25 25 9 0 25 1 | 35 15 1 238 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 32 32 0 1 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 23 19 0 5 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 14 0 24 0 | 22 22 0 1 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 16 0 24 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 19 +1 24 0 | 22 20 0 3 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 21 0 24 0 | 24 24 0 1 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 24 0 24 0 | 35 35 0 1 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 28 +1 24 0 | 35 35 0 3 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 32 +1 23 0 | 38 38 0 1 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 36 +1 23 0 | 77 26 0 7 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 41 +1 23 0 | 0 0 0 0 0
OCT-24 14200 P 50 50 50 50 1 | 66 66 53 46 +1 23 4 | 83 36 5 5 0
OCT-24 14300 P 0 0 0 0 0 | 69 69 69 52 +1 23 1 | 105 59 1 3 +1
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 61 +2 23 0 | 59 59 0 4 0
OCT-24 14500 P 69 69 69 69 1 | 76 76 76 69 +2 23 1 | 173 45 2 28 0
OCT-24 14600 P 73 73 73 73 4 | 74 74 72 77 +2 23 6 | 137 48 10 10 +10
OCT-24 14700 P 83 83 83 83 1 | 0 0 0 86 +2 23 0 | 192 54 1 6 0
OCT-24 14800 P 90 94 89 94 3 | 108 108 85 97 +5 22 4 | 108 85 7 5 +2
OCT-24 14900 P 95 96 95 96 2 | 95 111 95 108 +6 22 3 | 111 47 5 9 +2
OCT-24 15000 P 111 116 111 115 5 | 106 106 106 119 +6 22 1 | 240 54 6 204 0
OCT-24 15100 P 0 0 0 0 0 | 113 113 113 132 +8 22 1 | 224 50 1 33 0
OCT-24 15200 P 143 143 143 143 3 | 0 0 0 145 +8 22 0 | 307 56 3 14 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 159 +7 22 0 | 327 62 0 19 0
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 175 +7 21 0 | 353 74 0 23 0
OCT-24 15500 P 177 192 176 191 4 | 172 172 172 192 +6 21 2 | 365 70 6 67 -2
OCT-24 15600 P 0 0 0 0 0 | 0 0 0 211 +6 21 0 | 382 77 0 58 0
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 231 +5 21 0 | 423 86 0 28 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 254 +5 21 0 | 408 93 0 203 0
OCT-24 15900 P 0 0 0 0 0 | 270 287 263 278 +5 20 120 | 287 100 120 141 +116
OCT-24 16000 P 0 0 0 0 0 | 292 292 292 304 +5 20 1 | 537 111 1 60 +1
OCT-24 16100 P 0 0 0 0 0 | 0 0 0 332 +5 20 0 | 416 120 0 19 0
OCT-24 16200 P 0 0 0 0 0 | 357 363 350 364 +7 20 40 | 425 130 40 227 -23
OCT-24 16300 P 0 0 0 0 0 | 351 351 351 396 +7 20 5 | 511 155 5 107 0
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 431 +7 20 0 | 633 206 0 55 0
OCT-24 16500 P 0 0 0 0 0 | 0 0 0 469 +7 20 0 | 730 173 0 108 0
OCT-24 16600 P 0 0 0 0 0 | 496 511 495 509 +7 20 24 | 582 268 24 124 +3
OCT-24 16700 P 0 0 0 0 0 | 617 617 497 552 +6 19 13 | 843 321 13 76 +5
OCT-24 16800 P 0 0 0 0 0 | 0 0 0 598 +7 19 0 | 839 368 0 39 0
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 646 +6 19 0 | 835 378 0 33 0
OCT-24 17000 P 0 0 0 0 0 | 678 687 678 698 +7 19 14 | 833 408 14 288 +4
OCT-24 17100 P 0 0 0 0 0 | 732 732 732 753 +4 19 4 | 953 501 4 215 +4
OCT-24 17200 P 0 0 0 0 0 | 0 0 0 812 +6 19 0 | 950 350 0 23 0
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 867 -2 19 0 | 710 630 0 2 0
OCT-24 17400 P 0 0 0 0 0 | 0 0 0 930 +1 19 0 | 705 548 0 55 0
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 1013 +6 20 0 | 0 0 0 0 0
OCT-24 17600 P 0 0 0 0 0 | 0 0 0 1081 +6 20 0 | 0 0 0 0 0
OCT-24 17700 P 0 0 0 0 0 | 1280 1280 1280 1134 -12 19 1 | 1280 878 1 1 -1
OCT-24 17800 P 0 0 0 0 0 | 0 0 0 1223 +5 20 0 | 1551 545 0 0 0
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 1297 +5 20 0 | 0 0 0 0 0
OCT-24 18000 P 0 0 0 0 0 | 0 0 0 1372 +4 20 0 | 1348 920 0 1 0
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 1450 +5 20 0 | 720 691 0 0 0
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 1529 +4 20 0 | 0 0 0 0 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 1610 +4 20 0 | 0 0 0 0 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 1692 +4 20 0 | 1901 1308 0 0 0
OCT-24 18500 P 0 0 0 0 0 | 0 0 0 1776 +4 20 0 | 0 0 0 0 0
OCT-24 18600 P 0 0 0 0 0 | 0 0 0 1861 +4 20 0 | 0 0 0 0 0
OCT-24 18700 P 0 0 0 0 0 | 0 0 0 1947 +3 20 0 | 0 0 0 0 0
OCT-24 18800 P 0 0 0 0 0 | 0 0 0 2034 +3 20 0 | 1500 1500 0 1 0
OCT-24 18900 P 0 0 0 0 0 | 0 0 0 2123 +3 20 0 | 0 0 0 0 0
OCT-24 19000 P 0 0 0 0 0 | 0 0 0 2213 +4 20 0 | 1765 1765 0 2 0
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 2303 +3 20 0 | 0 0 0 0 0
OCT-24 19200 P 0 0 0 0 0 | 0 0 0 2394 +3 20 0 | 0 0 0 0 0
OCT-24 19300 P 0 0 0 0 0 | 0 0 0 2487 +4 20 0 | 0 0 0 0 0
OCT-24 19400 P 0 0 0 0 0 | 0 0 0 2580 +4 20 0 | 0 0 0 0 0
OCT-24 19500 P 0 0 0 0 0 | 0 0 0 2673 +3 20 0 | 0 0 0 0 0
OCT-24 19600 P 0 0 0 0 0 | 0 0 0 2767 +3 20 0 | 0 0 0 0 0
OCT-24 19700 P 0 0 0 0 0 | 0 0 0 2862 +3 20 0 | 0 0 0 0 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 2958 +4 20 0 | 0 0 0 0 0
OCT-24 19900 P 0 0 0 0 0 | 0 0 0 3053 +3 20 0 | 0 0 0 0 0
OCT-24 20000 P 0 0 0 0 0 | 0 0 0 3150 +4 20 0 | 0 0 0 0 0
OCT-24 20200 P 0 0 0 0 0 | 0 0 0 3343 +3 20 0 | 0 0 0 0 0
OCT-24 20400 P 0 0 0 0 0 | 0 0 0 3538 +3 20 0 | 0 0 0 0 0
OCT-24 20600 P 0 0 0 0 0 | 0 0 0 3734 +3 20 0 | 0 0 0 0 0
OCT-24 20800 P 0 0 0 0 0 | 0 0 0 3931 +4 20 0 | 0 0 0 0 0
OCT-24 21000 P 0 0 0 0 0 | 0 0 0 4129 +4 20 0 | 4174 3670 0 4 0
OCT-24 21200 P 0 0 0 0 0 | 0 0 0 4327 +4 20 0 | 0 0 0 0 0
OCT-24 21400 P 0 0 0 0 0 | 0 0 0 4526 +5 20 0 | 0 0 0 0 0
OCT-24 21600 P 0 0 0 0 0 | 0 0 0 4724 +4 20 0 | 0 0 0 0 0
OCT-24 21800 P 0 0 0 0 0 | 0 0 0 4924 +5 20 0 | 4327 4327 0 1 0
OCT-24 22000 P 0 0 0 0 0 | 0 0 0 5123 +5 20 0 | 0 0 0 0 0
OCT-24 22200 P 0 0 0 0 0 | 0 0 0 5322 +4 19 0 | 0 0 0 0 0
TOTAL PUT 24 | TOTAL PUT 246 | TOTAL PUT 270 2579 +122
| MONTH PUT/CALL RATIO 1.49
| MONTH TOTAL 451 6053 +137
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 13200 C 0 0 0 0 0 | 0 0 0 3775 -4 25 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 3679 -4 25 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 3583 -4 25 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 3487 -4 24 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 3392 -4 24 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 3298 -3 24 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 3204 -2 24 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 3111 -1 24 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 3018 -1 24 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 2925 -2 24 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 2834 -1 24 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 2743 -1 24 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 2653 0 23 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 2564 0 23 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 2476 +1 23 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 2388 +1 23 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 2302 +1 23 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 2216 +1 23 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 2132 +2 23 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 2049 +2 23 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 1967 +2 23 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 1886 +2 22 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 1806 +1 22 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 1728 +2 22 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 1651 +1 22 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 1576 +1 22 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 1502 +1 22 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 1430 +1 22 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 1360 +1 22 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 1291 +1 21 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 1223 0 21 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 1158 0 21 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 1067 +5 20 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 1007 +5 20 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 948 +3 20 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 896 +5 20 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 841 +2 20 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 725 730 716 789 +1 20 3 | 730 716 3 1 +1
NOV-24 17000 C 0 0 0 0 0 | 795 795 795 741 +4 20 1 | 795 698 1 101 +1
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 694 +3 20 0 | 0 0 0 0 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 649 +2 20 0 | 0 0 0 0 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 608 +3 20 0 | 0 0 0 0 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 569 +2 20 0 | 0 0 0 0 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 531 +2 20 0 | 0 0 0 0 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 496 +2 20 0 | 0 0 0 0 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 463 +3 20 0 | 0 0 0 0 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 430 +2 20 0 | 0 0 0 0 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 402 +4 20 0 | 0 0 0 0 0
NOV-24 18000 C 0 0 0 0 0 | 369 369 369 373 +3 20 1 | 369 350 1 6 +1
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 346 +3 20 0 | 346 346 0 1 0
NOV-24 18200 C 0 0 0 0 0 | 271 275 271 322 +4 20 20 | 345 260 20 26 +16
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 298 +2 20 0 | 465 323 0 70 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 277 +4 20 0 | 290 245 0 100 0
NOV-24 18500 C 0 0 0 0 0 | 247 253 247 255 +1 20 2 | 253 236 2 22 +2
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 237 +2 20 0 | 262 215 0 218 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 221 +2 20 0 | 248 197 0 136 0
NOV-24 18800 C 198 198 198 198 1 | 198 198 198 203 +1 20 1 | 305 168 2 185 +1
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 188 +2 20 0 | 214 174 0 140 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 173 +3 20 0 | 181 146 0 6 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 158 +2 20 0 | 250 147 0 71 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 145 +2 20 0 | 230 229 0 16 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 137 +2 20 0 | 240 204 0 91 0
NOV-24 19400 C 119 119 119 119 1 | 0 0 0 121 -2 20 0 | 119 118 1 6 +1
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 111 +2 20 0 | 207 105 0 220 0
NOV-24 19600 C 101 101 101 101 1 | 0 0 0 101 +2 20 0 | 122 92 1 304 0
NOV-24 19700 C 95 95 95 95 1 | 100 100 97 95 +5 20 2 | 110 79 3 92 +2
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 84 0 20 0 | 138 73 0 14 0
NOV-24 19900 C 0 0 0 0 0 | 83 84 83 78 +4 20 2 | 135 68 2 20 0
NOV-24 20000 C 83 83 83 83 1 | 87 87 78 71 +2 20 147 | 123 62 148 231 +132
NOV-24 20200 C 70 70 70 70 1 | 0 0 0 57 0 20 0 | 110 53 1 15 +1
NOV-24 20400 C 0 0 0 0 0 | 57 57 57 46 0 20 3 | 101 50 3 20 0
NOV-24 20600 C 0 0 0 0 0 | 56 56 55 38 +1 20 2 | 88 46 2 14 -2
NOV-24 20800 C 46 46 46 46 1 | 47 47 47 30 0 20 1 | 65 33 2 13 +1
TOTAL CALL 7 | TOTAL CALL 185 | TOTAL CALL 192 2139 +157
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 13200 P 0 0 0 0 0 | 0 0 0 32 +6 25 0 | 0 0 0 0 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 36 +6 25 0 | 0 0 0 0 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 40 +6 25 0 | 0 0 0 0 0
NOV-24 13500 P 55 55 55 55 1 | 58 58 58 44 +6 24 1 | 70 34 2 6 +1
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 49 +6 24 0 | 0 0 0 0 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 55 +7 24 0 | 0 0 0 0 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 61 +8 24 0 | 76 76 0 1 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 68 +9 24 0 | 0 0 0 0 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 75 +9 24 0 | 0 0 0 0 0
NOV-24 14100 P 0 0 0 0 0 | 104 104 104 82 +8 24 1 | 104 56 1 2 +1
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 91 +9 24 0 | 118 118 0 1 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 100 +9 24 0 | 105 72 0 2 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 110 +10 23 0 | 140 140 0 1 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 121 +10 23 0 | 79 78 0 3 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 133 +11 23 0 | 92 84 0 3 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 145 +11 23 0 | 100 86 0 3 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 159 +11 23 0 | 285 99 0 21 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 177 +10 23 0 | 0 0 0 0 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 192 +9 23 0 | 150 113 0 4 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 208 +8 23 0 | 0 0 0 0 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 225 +8 23 0 | 153 153 0 1 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 243 +6 22 0 | 168 168 0 1 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 263 +6 22 0 | 0 0 0 0 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 284 +6 22 0 | 0 0 0 0 0
NOV-24 15600 P 0 0 0 0 0 | 312 312 312 306 +5 22 5 | 312 219 5 5 +4
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 332 +7 22 0 | 510 238 0 117 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 357 +5 22 0 | 401 359 0 8 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 385 +6 22 0 | 393 393 0 4 0
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 416 +6 22 0 | 417 417 0 4 0
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 450 +7 21 0 | 0 0 0 0 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 483 +7 21 0 | 0 0 0 0 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 518 +6 21 0 | 0 0 0 0 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 555 +5 21 0 | 0 0 0 0 0
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 596 +8 21 0 | 718 560 0 30 0
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 636 +6 21 0 | 750 730 0 9 0
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 681 +4 21 0 | 808 781 0 11 0
NOV-24 16800 P 0 0 0 0 0 | 0 0 0 727 +8 21 0 | 0 0 0 0 0
NOV-24 16900 P 0 0 0 0 0 | 0 0 0 778 +8 21 0 | 949 776 0 5 0
NOV-24 17000 P 0 0 0 0 0 | 0 0 0 827 +5 21 0 | 0 0 0 0 0
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 878 +3 21 0 | 0 0 0 0 0
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 933 +4 21 0 | 960 960 0 1 0
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 994 +1 21 0 | 0 0 0 0 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 1054 +1 21 0 | 0 0 0 0 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 1104 +12 20 0 | 0 0 0 0 0
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 1168 +12 20 0 | 0 0 0 0 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 1233 +12 20 0 | 0 0 0 0 0
NOV-24 17800 P 0 0 0 0 0 | 0 0 0 1301 +12 20 0 | 0 0 0 0 0
NOV-24 17900 P 0 0 0 0 0 | 0 0 0 1370 +12 20 0 | 0 0 0 0 0
NOV-24 18000 P 0 0 0 0 0 | 0 0 0 1441 +13 20 0 | 0 0 0 0 0
NOV-24 18100 P 0 0 0 0 0 | 0 0 0 1513 +12 20 0 | 0 0 0 0 0
NOV-24 18200 P 0 0 0 0 0 | 0 0 0 1587 +12 20 0 | 0 0 0 0 0
NOV-24 18300 P 0 0 0 0 0 | 0 0 0 1663 +13 20 0 | 0 0 0 0 0
NOV-24 18400 P 0 0 0 0 0 | 0 0 0 1740 +13 20 0 | 0 0 0 0 0
NOV-24 18500 P 0 0 0 0 0 | 0 0 0 1818 +12 20 0 | 0 0 0 0 0
NOV-24 18600 P 0 0 0 0 0 | 0 0 0 1898 +12 20 0 | 0 0 0 0 0
NOV-24 18700 P 0 0 0 0 0 | 0 0 0 1979 +12 20 0 | 0 0 0 0 0
NOV-24 18800 P 0 0 0 0 0 | 0 0 0 2061 +12 20 0 | 0 0 0 0 0
NOV-24 18900 P 0 0 0 0 0 | 0 0 0 2145 +12 20 0 | 0 0 0 0 0
NOV-24 19000 P 0 0 0 0 0 | 0 0 0 2230 +13 20 0 | 0 0 0 0 0
NOV-24 19100 P 0 0 0 0 0 | 0 0 0 2315 +12 20 0 | 0 0 0 0 0
NOV-24 19200 P 0 0 0 0 0 | 0 0 0 2402 +12 20 0 | 0 0 0 0 0
NOV-24 19300 P 0 0 0 0 0 | 0 0 0 2490 +12 20 0 | 0 0 0 0 0
NOV-24 19400 P 0 0 0 0 0 | 0 0 0 2578 +12 20 0 | 0 0 0 0 0
NOV-24 19500 P 0 0 0 0 0 | 0 0 0 2668 +12 20 0 | 0 0 0 0 0
NOV-24 19600 P 0 0 0 0 0 | 0 0 0 2758 +12 20 0 | 0 0 0 0 0
NOV-24 19700 P 0 0 0 0 0 | 0 0 0 2849 +12 20 0 | 0 0 0 0 0
NOV-24 19800 P 0 0 0 0 0 | 0 0 0 2941 +12 20 0 | 0 0 0 0 0
NOV-24 19900 P 0 0 0 0 0 | 0 0 0 3033 +12 20 0 | 0 0 0 0 0
NOV-24 20000 P 0 0 0 0 0 | 0 0 0 3126 +12 20 0 | 0 0 0 0 0
NOV-24 20200 P 0 0 0 0 0 | 0 0 0 3314 +12 20 0 | 0 0 0 0 0
NOV-24 20400 P 0 0 0 0 0 | 0 0 0 3503 +11 20 0 | 0 0 0 0 0
NOV-24 20600 P 0 0 0 0 0 | 0 0 0 3695 +11 20 0 | 0 0 0 0 0
NOV-24 20800 P 0 0 0 0 0 | 0 0 0 3887 +10 20 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 7 | TOTAL PUT 8 243 +6
| MONTH PUT/CALL RATIO 0.04
| MONTH TOTAL 200 2382 +163
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 6964 -5 28 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 6865 -5 29 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 6765 -5 29 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 6665 -5 28 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 6565 -5 28 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 6466 -5 28 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 6366 -5 28 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 6267 -5 28 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 6167 -5 28 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 6068 -5 28 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 5968 -5 27 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 5869 -5 27 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 5770 -5 27 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 5671 -5 27 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 5572 -5 27 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 5473 -5 27 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 5374 -5 27 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 5177 -5 27 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 4980 -5 26 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 4882 -5 26 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 4785 -4 26 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 4687 -4 26 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 4590 -4 26 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 4493 -4 26 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 4396 -4 26 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 4299 -4 25 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 4203 -4 25 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 4107 -4 25 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 4011 -4 25 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 3916 -4 25 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 3822 -3 25 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 3727 -4 25 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 3633 -4 25 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 3540 -3 24 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 3447 -3 24 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 3355 -3 24 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 3263 -3 24 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 3172 -3 24 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 3081 -3 24 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 2992 -2 24 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 2902 -3 24 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 2814 -3 24 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 2727 -2 23 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 2640 -2 23 0 | 3950 3450 0 5 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 2554 -2 23 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 2469 -2 23 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 2385 -2 23 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 2302 -2 23 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 2221 -1 23 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 2140 -1 23 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 2060 -1 22 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 1982 0 22 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 1904 -1 22 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 1828 -1 22 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 1754 0 22 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 1680 0 22 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 1608 0 22 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 1538 0 22 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 1469 +1 21 0 | 3220 1080 0 218 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 1401 +1 21 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 1335 +1 21 0 | 2095 1006 0 156 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 1271 +1 21 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1194 +3 21 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1135 +4 21 0 | 2830 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1078 +4 21 0 | 1177 994 0 55 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1023 +3 21 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 968 +2 20 0 | 1680 770 0 74 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 916 +2 20 0 | 945 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 867 +5 20 0 | 2920 673 0 118 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 819 +5 20 0 | 1565 765 0 8 0
DEC-24 17200 C 0 0 0 0 0 | 788 788 788 774 +1 20 4 | 2218 528 4 95 -4
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 729 +4 20 0 | 2146 694 0 29 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 688 +4 20 0 | 2082 595 0 23 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 649 +4 20 0 | 2012 530 0 537 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 608 +2 20 0 | 1919 585 0 45 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 571 0 20 0 | 1868 580 0 13 0
DEC-24 17800 C 0 0 0 0 0 | 583 583 583 539 +2 20 2 | 1786 414 2 17 +2
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 505 0 20 0 | 1742 485 0 12 0
DEC-24 18000 C 0 0 0 0 0 | 480 480 480 474 +2 20 1 | 1944 373 1 863 +1
DEC-24 18100 C 0 0 0 0 0 | 398 398 398 445 +2 20 12 | 1840 346 12 20 +12
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 418 +3 20 0 | 3022 400 0 108 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 392 +2 20 0 | 2050 420 0 23 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 368 +2 20 0 | 1262 435 0 160 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 345 +2 20 0 | 1900 320 0 353 0
DEC-24 18600 C 0 0 0 0 0 | 320 320 320 323 +2 20 5 | 1530 320 5 46 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 303 +3 20 0 | 1281 267 0 213 0
DEC-24 18800 C 268 268 268 268 1 | 238 255 238 283 +2 20 5 | 1244 238 6 515 0
DEC-24 18900 C 0 0 0 0 0 | 260 260 260 265 +2 20 1 | 937 243 1 143 -1
DEC-24 19000 C 0 0 0 0 0 | 209 268 209 247 +1 20 9 | 1600 209 9 753 -4
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 231 +2 20 0 | 935 212 0 108 0
DEC-24 19200 C 0 0 0 0 0 | 210 210 210 216 +2 20 1 | 694 203 1 512 0
DEC-24 19300 C 0 0 0 0 0 | 197 197 197 201 +1 20 13 | 1354 193 13 134 +10
DEC-24 19400 C 183 183 183 183 1 | 203 203 185 187 0 20 8 | 1214 173 9 55 +4
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 175 +1 20 0 | 1345 170 0 459 0
DEC-24 19600 C 0 0 0 0 0 | 175 175 171 162 0 20 2 | 1286 139 2 297 -1
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 151 0 20 0 | 1295 139 0 175 0
DEC-24 19800 C 0 0 0 0 0 | 146 149 146 140 0 20 4 | 2060 120 4 149 +4
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 130 0 20 0 | 1006 119 0 221 0
DEC-24 20000 C 0 0 0 0 0 | 125 125 125 127 +6 21 1 | 3260 100 1 693 0
DEC-24 20200 C 103 103 103 103 2 | 0 0 0 107 +2 21 0 | 894 98 2 494 0
DEC-24 20400 C 85 85 85 85 2 | 0 0 0 90 -1 20 0 | 3050 83 2 140 0
DEC-24 20600 C 0 0 0 0 0 | 64 77 64 78 -1 21 4 | 747 64 4 589 0
DEC-24 20800 C 0 0 0 0 0 | 56 56 56 68 0 21 1 | 695 56 1 278 +1
DEC-24 21000 C 0 0 0 0 0 | 60 63 60 59 +2 21 4 | 665 55 4 281 0
DEC-24 21200 C 0 0 0 0 0 | 52 52 52 51 +1 21 1 | 2775 46 1 494 0
DEC-24 21400 C 0 0 0 0 0 | 0 0 0 43 +1 21 0 | 332 45 0 171 0
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 36 0 21 0 | 2583 37 0 38 0
DEC-24 21800 C 0 0 0 0 0 | 39 39 36 31 +1 21 2 | 425 32 2 62 +1
DEC-24 22000 C 0 0 0 0 0 | 31 31 31 25 0 21 3 | 2329 31 3 168 0
DEC-24 22200 C 0 0 0 0 0 | 33 33 30 22 +1 21 2 | 123 27 2 26 +1
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 19 +1 21 0 | 2164 23 0 28 0
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 16 +1 21 0 | 93 22 0 30 0
DEC-24 22800 C 0 0 0 0 0 | 23 23 23 13 +1 21 2 | 2073 20 2 89 -2
DEC-24 23000 C 17 17 17 17 6 | 16 17 16 11 +1 21 6 | 270 16 12 32 +6
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 9 0 21 0 | 1922 25 0 64 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 7 0 21 0 | 68 20 0 3 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 6 0 21 0 | 1726 20 0 145 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 4 0 21 0 | 123 10 0 55 0
DEC-24 24400 C 0 0 0 0 0 | 8 8 8 3 0 21 1 | 150 8 1 86 0
DEC-24 24800 C 0 0 0 0 0 | 6 6 6 2 0 21 1 | 85 6 1 16 0
DEC-24 25200 C 0 0 0 0 0 | 5 5 5 1 0 20 1 | 1124 5 1 27 0
DEC-24 25600 C 0 0 0 0 0 | 4 4 4 1 0 21 1 | 57 4 1 5 0
DEC-24 26000 C 0 0 0 0 0 | 2 2 2 1 0 22 1 | 64 2 1 207 -1
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 23 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 | 0 0 0 1 0 25 0 | 31 5 0 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 31 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 12 | TOTAL CALL 98 | TOTAL CALL 110 12146 +29
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 103 12 0 24 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 13 13 0 1 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 60 52 0 2 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 110 15 0 6 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 71 51 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 79 21 0 15 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 53 53 0 1 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 165 51 0 39 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 8 0 27 0 | 150 35 0 20 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 20 20 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 34 20 0 4 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 329 18 0 229 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 14 0 27 0 | 363 24 0 37 0
DEC-24 12000 P 0 0 0 0 0 | 32 32 32 17 0 26 5 | 709 3 5 103 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 20 +1 26 0 | 133 26 0 4 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 22 0 26 0 | 270 21 0 252 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 25 +1 26 0 | 205 29 0 18 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 27 +1 26 0 | 272 15 0 85 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 30 +1 26 0 | 458 28 0 467 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 34 +1 26 0 | 435 33 0 13 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 37 +1 26 0 | 191 65 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 40 +1 25 0 | 200 32 0 49 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 45 +1 25 0 | 295 39 0 14 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 50 +1 25 0 | 500 44 0 85 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 55 +1 25 0 | 410 36 0 22 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 60 +1 25 0 | 537 56 0 35 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 66 +1 25 0 | 410 47 0 33 0
DEC-24 13400 P 0 0 0 0 0 | 71 72 71 72 +1 25 5 | 581 47 5 54 +5
DEC-24 13500 P 76 76 76 76 2 | 0 0 0 77 +2 24 0 | 176 44 2 331 0
DEC-24 13600 P 79 85 79 85 3 | 99 99 79 87 +2 25 4 | 147 49 7 76 +1
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 94 +3 24 0 | 195 60 0 14 0
DEC-24 13800 P 97 97 97 97 1 | 97 97 97 103 +5 24 2 | 212 50 3 101 +3
DEC-24 13900 P 0 0 0 0 0 | 109 109 104 112 +7 24 20 | 600 63 20 174 0
DEC-24 14000 P 116 116 116 116 2 | 0 0 0 118 +2 24 0 | 630 54 2 753 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 129 +6 24 0 | 360 73 0 32 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 140 -1 24 0 | 368 64 0 83 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 150 +6 23 0 | 493 72 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 186 186 146 161 -4 23 4 | 484 73 4 82 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 174 +5 23 0 | 1200 91 0 551 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 186 +3 23 0 | 1095 85 0 155 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 200 +3 23 0 | 500 103 0 7 0
DEC-24 14800 P 0 0 0 0 0 | 206 206 206 216 +4 23 3 | 1350 94 3 61 +3
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 234 +5 23 0 | 811 100 0 513 0
DEC-24 15000 P 0 0 0 0 0 | 279 279 279 251 +4 22 4 | 1426 105 4 573 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 270 +5 22 0 | 611 114 0 27 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 288 +4 22 0 | 1330 120 0 22 0
DEC-24 15300 P 0 0 0 0 0 | 299 299 299 309 +4 22 2 | 972 130 2 136 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 331 +4 22 0 | 1038 139 0 138 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 354 +4 22 0 | 1163 148 0 443 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 379 +5 22 0 | 1440 171 0 31 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 405 +5 21 0 | 815 182 0 4 0
DEC-24 15800 P 408 408 408 408 2 | 408 408 408 432 +5 21 12 | 1300 192 14 146 +12
DEC-24 15900 P 0 0 0 0 0 | 456 456 456 461 +4 21 2 | 1352 203 2 64 -2
DEC-24 16000 P 0 0 0 0 0 | 466 466 466 492 +3 21 11 | 1512 215 11 364 -11
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 522 0 21 0 | 2030 229 0 38 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 557 +3 21 0 | 2060 242 0 315 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 594 +2 21 0 | 1325 258 0 261 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 632 +3 21 0 | 1970 273 0 44 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 674 +6 21 0 | 1999 287 0 26 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 716 +6 21 0 | 1429 303 0 520 0
DEC-24 16700 P 0 0 0 0 0 | 713 713 713 757 +2 20 2 | 1656 318 2 19 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 808 +8 20 0 | 1692 335 0 73 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 855 +9 20 0 | 1381 356 0 49 0
DEC-24 17000 P 0 0 0 0 0 | 968 968 968 901 +4 20 10 | 2480 375 10 275 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 963 +11 20 0 | 1490 394 0 7 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 1011 +4 20 0 | 2860 417 0 13 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 1064 -1 20 0 | 1614 440 0 63 0
DEC-24 17400 P 0 0 0 0 0 | 1202 1202 1202 1121 -1 20 10 | 1424 466 10 24 -10
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 1193 +7 20 0 | 920 592 0 16 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 1256 +7 20 0 | 1818 748 0 34 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 1321 +8 20 0 | 1840 627 0 74 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 1387 +7 20 0 | 1270 770 0 2 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 1455 +7 20 0 | 1010 620 0 11 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 1525 +8 20 0 | 3496 778 0 198 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 1595 +7 20 0 | 2300 954 0 5 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1668 +8 20 0 | 2470 996 0 6 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1741 +7 20 0 | 1390 970 0 49 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1816 +7 20 0 | 2290 1046 0 244 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 1893 +8 20 0 | 2600 920 0 58 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1970 +7 20 0 | 1485 1187 0 4 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 2049 +7 20 0 | 1210 1210 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 2129 +7 20 0 | 1870 1870 0 2 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 2210 +7 20 0 | 1310 1306 0 20 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 2292 +7 20 0 | 3272 996 0 173 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 2375 +7 20 0 | 0 0 0 6 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 2459 +7 20 0 | 1230 1070 0 4 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 2544 +7 21 0 | 2170 1258 0 108 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 2630 +7 21 0 | 1350 1350 0 1 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 2717 +7 21 0 | 1918 1290 0 4 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2804 +6 21 0 | 2150 2030 0 100 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 2893 +7 21 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2982 +7 21 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 3072 +7 21 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 3162 +7 21 0 | 2535 1600 0 8 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 3344 +6 21 0 | 2260 2220 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 3529 +6 21 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 3716 +6 21 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 3905 +7 21 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 4095 +6 21 0 | 2426 2418 0 1 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 4286 +6 21 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 4479 +6 21 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 4672 +5 21 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 4867 +6 21 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 5062 +5 21 0 | 5107 4960 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 5258 +5 21 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 5455 +5 21 0 | 5048 5048 0 1 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 5652 +5 21 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 5850 +6 21 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 6048 +6 21 0 | 4936 4936 0 2 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 6246 +5 21 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 6444 +5 21 0 | 5310 5310 0 1 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 6643 +5 21 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 7041 +5 21 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 7440 +5 21 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 7839 +5 21 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 8238 +5 20 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 8638 +5 21 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 9038 +5 22 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 9437 +5 0 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 9837 +5 0 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 10237 +5 0 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 10637 +5 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 11037 +5 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 11437 +5 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 11837 +5 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 12237 +5 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 12637 +5 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 13037 +5 0 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 13437 +5 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 13837 +5 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 14237 +5 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 14637 +5 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 15037 +5 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 15437 +5 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 15837 +5 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 16237 +5 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 16637 +5 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 17037 +5 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 17437 +5 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 17837 +5 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 18237 +5 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 18637 +5 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 19037 +5 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 19437 +5 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 19837 +5 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 20237 +5 0 0 | 18240 11000 0 7 0
TOTAL PUT 10 | TOTAL PUT 96 | TOTAL PUT 106 9403 +1
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 216 21549 +30
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 6999 -10 27 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 6900 -10 27 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 6801 -10 27 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 6702 -10 27 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 6603 -10 27 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 6504 -10 27 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 6406 -10 27 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6307 -10 26 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 6209 -10 26 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 6111 -10 26 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 6013 -10 26 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 5915 -10 26 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 5818 -9 26 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 5720 -10 26 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 5623 -10 26 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 5526 -10 26 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 5429 -10 26 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 5333 -9 26 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 5237 -9 25 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 5141 -9 25 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 5045 -9 25 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 4950 -9 25 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 4855 -9 25 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 4760 -9 25 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 4666 -9 25 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 4572 -9 25 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 4478 -9 25 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 4385 -9 25 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 4292 -9 24 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 4200 -9 24 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 4108 -9 24 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 4017 -9 24 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 3927 -8 24 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 3836 -9 24 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 3747 -8 24 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 3658 -8 24 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 3570 -8 24 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 3482 -8 24 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 3395 -8 23 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 3308 -8 23 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 3223 -8 23 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 3138 -8 23 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 3054 -7 23 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 2971 -7 23 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 2888 -7 23 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 2807 -7 23 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 2726 -7 23 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 2646 -7 23 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 2567 -7 22 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 2489 -7 22 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 2412 -6 22 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 2336 -6 22 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 2261 -6 22 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 2187 -6 22 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2115 -5 22 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2043 -5 22 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 1972 -6 22 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 1903 -5 22 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 1835 -5 21 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 1768 -5 21 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 1702 -5 21 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 1637 -5 21 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 1574 -4 21 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 1512 -4 21 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 1439 0 21 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 1382 0 21 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 1326 +1 20 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 1268 -5 20 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1217 -1 20 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1167 -1 20 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1113 -3 20 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1065 -3 20 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1018 -6 20 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 975 -4 20 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 931 -3 20 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 889 -7 20 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 849 -6 20 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 811 -4 20 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 774 -6 20 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 737 -8 20 0 | 1486 1486 0 4 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 706 -5 20 0 | 1441 1436 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 672 -6 20 0 | 1391 1391 0 4 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 643 +5 20 0 | 1541 1541 0 4 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 611 +3 20 0 | 1447 600 0 20 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 583 +3 20 0 | 542 532 0 25 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 554 +2 20 0 | 1038 511 0 33 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 524 -2 20 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 501 -4 20 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 477 -4 20 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 454 -4 20 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 432 -1 20 0 | 1289 409 0 19 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 411 -4 20 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 390 -4 20 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 371 -4 20 0 | 327 320 0 3 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 353 -4 20 0 | 308 308 0 1 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 335 -4 20 0 | 954 314 0 45 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 318 -4 20 0 | 1588 377 0 91 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 302 -3 20 0 | 291 268 0 4 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 287 -1 20 0 | 853 654 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 272 0 20 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 249 -1 20 0 | 1450 247 0 12 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 222 0 20 0 | 484 361 0 6 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 203 0 20 0 | 433 375 0 8 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 180 0 20 0 | 960 178 0 300 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 160 0 20 0 | 964 204 0 102 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 141 0 20 0 | 376 157 0 300 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 125 0 20 0 | 938 365 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 120 123 120 110 0 20 60 | 918 120 60 68 +60
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 97 +1 20 0 | 301 109 0 18 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 85 0 20 0 | 802 96 0 16 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 74 0 20 0 | 706 219 0 11 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 65 0 20 0 | 573 79 0 20 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 57 0 20 0 | 503 208 0 14 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 48 0 20 0 | 477 194 0 7 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 43 0 20 0 | 451 208 0 19 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 37 0 20 0 | 504 75 0 29 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 32 0 20 0 | 458 240 0 2 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 28 0 20 0 | 61 61 0 1 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 24 0 20 0 | 344 41 0 53 0
TOTAL CALL 0 | TOTAL CALL 60 | TOTAL CALL 60 1299 +60
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 8 0 27 0 | 25 15 0 16 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 21 21 0 10 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 12 0 27 0 | 26 26 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 13 0 27 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 15 0 27 0 | 27 27 0 10 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 16 0 26 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 18 0 26 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 20 0 26 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 23 +1 26 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 25 +1 26 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 28 +1 26 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 30 0 26 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 33 0 26 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 36 0 26 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 40 +1 26 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 43 0 26 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 47 +1 26 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 51 +1 25 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 56 +1 25 0 | 133 129 0 9 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 60 0 25 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 66 +1 25 0 | 72 72 0 2 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 71 +1 25 0 | 0 0 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 77 +1 25 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 83 +1 25 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 90 +1 25 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 97 +1 25 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 104 +2 25 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 112 +3 24 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 130 130 130 121 +4 24 1 | 143 108 1 11 +1
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 130 +6 24 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 140 +8 24 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 155 156 154 150 +10 24 20 | 156 154 20 20 +20
MAR-25 13400 P 0 0 0 0 0 | 161 163 161 161 +11 24 40 | 163 161 40 40 +40
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 172 +12 24 0 | 254 121 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 182 +11 24 0 | 230 143 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 194 +11 24 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 206 +10 24 0 | 202 180 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 218 +9 23 0 | 399 125 0 51 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 232 +9 23 0 | 585 128 0 237 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 245 +8 23 0 | 311 274 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 260 +7 23 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 276 +7 23 0 | 312 312 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 292 +7 23 0 | 278 246 0 6 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 309 +6 23 0 | 445 203 0 38 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 326 +4 22 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 345 +4 22 0 | 272 272 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 365 +4 22 0 | 358 243 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 386 +3 22 0 | 647 300 0 30 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 409 +4 22 0 | 288 276 0 38 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 432 +3 22 0 | 283 283 0 3 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 458 +4 22 0 | 514 284 0 54 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 483 +3 22 0 | 542 542 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 510 +2 22 0 | 900 900 0 1 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 539 +5 21 0 | 602 350 0 4 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 569 +5 21 0 | 1021 633 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 599 +3 21 0 | 650 319 0 5 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 630 +8 21 0 | 437 395 0 3 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 669 +13 21 0 | 468 355 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 693 +1 21 0 | 523 339 0 334 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 735 +6 21 0 | 567 407 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 766 -1 21 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 806 -1 21 0 | 598 598 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 853 +13 21 0 | 1360 514 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 887 +4 20 0 | 606 473 0 7 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 938 +12 21 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 991 +18 21 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1039 +18 21 0 | 586 586 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1087 +18 21 0 | 779 566 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1126 +7 20 0 | 1343 586 0 1 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1186 +10 20 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1230 +4 20 0 | 1588 1507 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1285 +4 20 0 | 719 601 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1342 +5 20 0 | 692 692 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1406 +8 20 0 | 1550 1022 0 2 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1466 +8 20 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1528 +8 20 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1591 +8 20 0 | 0 0 0 0 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1655 +8 20 0 | 1021 1012 0 35 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1721 +8 20 0 | 1278 1099 0 301 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1788 +9 20 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1856 +9 20 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1925 +8 20 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1996 +9 20 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 2067 +9 20 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 2140 +9 20 0 | 1388 1388 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 2213 +9 20 0 | 1635 1351 0 4 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 2288 +9 20 0 | 2450 1448 0 9 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 2364 +9 20 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 2441 +9 20 0 | 2480 1303 0 9 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 2519 +10 20 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 2597 +9 20 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 2677 +9 20 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 2758 +10 20 0 | 1495 1495 0 1 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 2839 +9 20 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 2921 +9 20 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 3004 +9 20 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 3088 +9 20 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 3173 +10 20 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 3258 +9 20 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 3431 +10 20 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 3606 +10 20 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 3784 +10 20 0 | 4035 4035 0 1 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 3964 +10 20 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 4146 +10 20 0 | 2988 2988 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 4330 +10 20 0 | 3145 3145 0 4 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 4516 +11 20 0 | 3306 3306 0 5 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 4703 +10 20 0 | 3468 3468 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 4891 +10 20 0 | 3633 3633 0 5 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 5081 +10 20 0 | 4300 3801 0 6 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 5272 +10 20 0 | 3973 3973 0 4 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 5464 +10 20 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 5657 +10 20 0 | 4321 4321 0 4 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 5851 +10 20 0 | 4554 4554 0 4 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 6045 +10 20 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 6240 +10 20 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 6436 +10 20 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 6633 +11 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 61 | TOTAL PUT 61 1600 +61
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 121 2899 +121
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 4967 -16 22 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 4780 -16 22 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 4595 -17 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 4411 -18 22 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 4230 -19 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 4052 -19 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 3876 -19 21 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 3790 -18 21 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 3704 -18 21 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 3618 -19 21 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 3534 -19 21 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 3450 -19 21 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 3368 -18 21 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 3286 -18 21 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 3205 -17 21 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 3125 -17 21 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 3046 -16 21 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 2967 -17 21 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 2890 -16 21 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 2814 -15 21 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 2739 -15 21 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 2665 -14 21 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 2592 -13 21 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 2520 -12 21 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 2449 -11 21 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 2379 -11 21 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 2310 -10 21 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 2243 -8 21 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 2176 -8 21 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 2111 -7 21 0 | 2168 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2047 -5 21 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 1984 -4 21 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 1922 -3 21 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 1862 -1 21 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 1802 -1 21 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 1744 +1 21 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 1687 +2 21 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 1631 +3 21 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 1487 1487 1487 1579 +17 21 7 | 1519 1487 7 14 +7
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 1525 -4 20 0 | 1473 1388 0 8 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 1459 +5 20 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 1401 +14 20 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 1287 1454 1287 1341 +3 20 14 | 1454 1287 14 22 +14
JUN-25 16900 C 1338 1338 1338 1338 1 | 0 0 0 1305 +14 20 0 | 1338 1338 1 1 +1
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 1257 +15 20 0 | 1596 1405 0 1 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 1210 +12 20 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 1167 +15 20 0 | 1388 1354 0 2 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 1123 +12 20 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1080 +13 20 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 1039 +2 20 0 | 1457 1416 0 1 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 998 +10 20 0 | 1590 1590 0 1 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 960 +10 20 0 | 1515 1422 0 2 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 924 +10 20 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 888 +7 20 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 854 +10 20 0 | 0 0 0 300 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 820 +8 20 0 | 0 0 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 792 +10 20 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 757 +6 20 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 739 +17 20 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 699 +21 20 0 | 0 0 0 100 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 669 +21 20 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 640 +22 20 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 612 +22 20 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 585 +22 20 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 559 +22 20 0 | 0 0 0 0 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 534 +22 20 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 510 +23 20 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 487 +23 20 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 464 +23 20 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 443 +24 20 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 422 +24 20 0 | 1035 465 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 402 +24 20 0 | 0 0 0 1220 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 383 +24 19 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 364 +24 19 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 346 +23 19 0 | 1055 860 0 302 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 313 +24 19 0 | 574 574 0 101 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 282 +23 19 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 254 +23 19 0 | 325 264 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 235 +29 19 0 | 2057 1862 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 204 +21 19 0 | 0 0 0 200 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 183 +21 19 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 168 +25 19 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 145 +19 19 0 | 1987 1410 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 129 +18 19 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 118 +21 19 0 | 392 149 0 2 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 101 +16 19 0 | 334 154 0 6 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 90 +16 19 0 | 323 303 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 69 +13 19 0 | 306 136 0 3 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 53 +12 18 0 | 258 83 0 11 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 41 +11 18 0 | 202 141 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 31 +9 18 0 | 1240 70 0 174 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 23 +7 18 0 | 112 50 0 1 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 17 +6 18 0 | 137 58 0 2 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 13 +5 18 0 | 61 48 0 1 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 9 +4 18 0 | 151 33 0 22 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 7 +3 18 0 | 88 88 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 5 +3 18 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 3 +2 17 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 2 +1 17 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 21 | TOTAL CALL 22 3254 +22
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 64 -11 22 0 | 342 80 0 213 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 77 -11 22 0 | 113 91 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 92 -12 22 0 | 129 123 0 1 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 108 -13 22 0 | 183 123 0 4 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 127 -14 22 0 | 563 122 0 1 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 149 -14 22 0 | 199 153 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 173 -14 21 0 | 185 155 0 3 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 187 -13 21 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 201 -13 21 0 | 210 174 0 3 0
JUN-25 13500 P 264 264 247 247 2 | 0 0 0 215 -14 21 0 | 293 247 2 1 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 231 -14 21 0 | 309 159 0 6 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 247 -14 21 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 265 -13 21 0 | 257 191 0 3 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 283 -13 21 0 | 252 252 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 302 -12 21 0 | 283 196 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 322 -12 21 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 343 -11 21 0 | 299 283 0 1 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 364 -12 21 0 | 335 281 0 1 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 387 -11 21 0 | 339 260 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 411 -10 21 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 436 -10 21 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 462 -9 21 0 | 338 302 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 489 -8 21 0 | 291 291 0 1 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 517 -7 21 0 | 618 319 0 7 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 546 -6 21 0 | 508 412 0 8 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 576 -6 21 0 | 394 394 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 607 -5 21 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 656 -3 21 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 684 -8 21 0 | 477 432 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 690 690 690 719 -6 21 2 | 690 690 2 2 +2
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 750 -10 21 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 784 -11 21 0 | 589 479 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 821 -11 21 0 | 1250 800 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 873 +6 21 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 912 +3 21 0 | 0 0 0 150 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 951 +2 21 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 992 +3 21 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1036 +3 21 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1080 +3 21 0 | 804 649 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1122 -1 20 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1186 +15 21 0 | 0 0 0 200 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1234 +15 21 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 1320 1320 1320 1282 +13 21 7 | 1449 900 7 21 +7
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1335 +14 21 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 1352 1352 1352 1387 +13 21 1 | 1453 911 1 36 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1429 +1 20 0 | 1430 1401 0 21 0
JUN-25 17200 P 0 0 0 0 0 | 1417 1417 1417 1450 +6 20 14 | 1417 1411 14 21 +14
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1505 +6 20 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1561 +5 20 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1651 +20 20 0 | 1296 1296 0 1 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1711 +21 20 0 | 0 0 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1772 +22 20 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1833 +22 20 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1896 +23 20 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1960 +24 20 0 | 0 0 0 147 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 2025 +24 20 0 | 1354 1354 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 2091 +24 20 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 2159 +26 20 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 2227 +26 20 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 2296 +26 20 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 2366 +26 20 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 2437 +27 20 0 | 2300 2300 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 2509 +27 20 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 2582 +27 20 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 2656 +27 20 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2731 +27 20 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 2807 +28 20 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 2884 +28 20 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 2961 +28 20 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 3040 +29 20 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 3119 +29 20 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 3199 +29 20 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 3280 +29 19 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 3361 +29 19 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 3443 +28 19 0 | 4280 2748 0 2 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 3610 +29 19 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 3779 +28 19 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 3951 +28 19 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 4125 +27 19 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 4301 +26 19 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 4480 +26 19 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 4660 +25 19 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 4842 +24 19 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 5026 +23 19 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 5211 +22 19 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 5398 +21 19 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 5587 +21 19 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 5966 +18 19 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 6350 +17 18 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 6738 +16 18 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 7128 +14 18 0 | 5814 5009 0 1 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 7520 +12 18 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 7914 +11 18 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 8310 +10 18 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 8706 +9 18 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 9104 +8 18 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 9502 +8 18 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 9900 +6 17 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 10299 +6 17 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 10699 +6 17 0 | 8600 8470 0 2 0
TOTAL PUT 2 | TOTAL PUT 24 | TOTAL PUT 26 2133 +23
| MONTH PUT/CALL RATIO 1.18
| MONTH TOTAL 48 5387 +45
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 5387 -3 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 5206 -3 22 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 5027 -3 22 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 4850 -3 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 4676 -3 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 4505 -2 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 4336 -1 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 4169 -2 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 4006 -1 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 3846 -1 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 3689 -1 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3535 0 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3384 -1 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 3237 0 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3093 0 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 2953 0 21 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 2817 +1 21 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 2684 +1 21 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 2555 +1 21 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 2430 +1 21 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 2309 +2 20 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 2191 -4 20 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2076 -2 20 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 1965 -1 20 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 1859 -1 20 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 1757 0 20 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 1659 -1 20 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 1566 -1 20 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 1477 0 20 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 1393 0 20 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 1312 0 20 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1235 +1 20 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1161 +3 20 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1090 +3 20 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1023 +3 20 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 959 +4 20 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 897 +3 20 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 839 +3 20 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 784 +3 20 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 732 +3 20 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 683 +3 20 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 637 +3 20 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 593 +3 19 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 512 +3 19 0 | 1208 1033 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 441 +3 19 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 378 +2 19 0 | 990 832 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 323 +2 19 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 275 +2 19 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 233 +2 19 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 197 +2 19 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 166 +2 19 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 139 +2 19 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 116 +1 19 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 97 +2 19 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 80 +1 19 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 66 +1 18 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 54 +1 18 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 45 +1 18 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 36 0 18 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 30 +1 18 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 24 +1 18 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 19 0 18 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 15 0 18 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 12 0 18 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 10 0 18 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 8 0 18 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 6 0 18 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 5 0 18 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 4 0 18 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 3 0 17 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 2 0 17 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 17 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 18 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 19 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 0 126 +2 22 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 145 +2 22 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 166 +2 22 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 189 +2 21 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 215 +2 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 244 +3 21 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 275 +4 21 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 308 +3 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 345 +4 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 385 +4 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 428 +4 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 474 +5 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 523 +4 21 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 576 +5 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 632 +5 21 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 692 +5 21 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 756 +6 21 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 823 +6 21 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 894 +6 21 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 969 +6 21 0 | 733 733 0 1 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1048 +7 20 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1136 +8 21 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1220 +8 20 0 | 1360 1000 0 2 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1309 +8 20 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1402 +8 20 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1500 +8 20 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1602 +7 20 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1709 +8 20 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1820 +7 20 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1935 +7 20 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 2054 +7 20 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 2177 +6 20 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 2300 +8 20 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 2429 +8 20 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 2562 +8 20 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 2698 +9 20 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 2836 +8 20 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2978 +8 20 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 3123 +8 20 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 3271 +8 20 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 3422 +8 20 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 3576 +8 20 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 3732 +8 19 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 4051 +8 19 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 4380 +8 19 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 4717 +7 19 0 | 3768 3660 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 5062 +7 19 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 5414 +7 19 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 5772 +7 19 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 6136 +7 19 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 6505 +7 19 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 6878 +7 19 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 7255 +6 19 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 7636 +7 19 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 8019 +6 19 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 8405 +6 18 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 8793 +6 18 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 9184 +6 18 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 9575 +5 18 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 9969 +6 18 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 10363 +6 18 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 10758 +5 18 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 11154 +5 18 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 11551 +5 18 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 11949 +5 18 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 12347 +5 18 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 12745 +5 18 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 13144 +5 18 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 13543 +5 18 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 13942 +5 17 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 14341 +5 17 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 14741 +5 17 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 15140 +5 17 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 15540 +5 17 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 15940 +5 17 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 16340 +5 18 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 16739 +5 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 17139 +5 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 17539 +5 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 17939 +5 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 18339 +5 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 18739 +5 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 19139 +5 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 19539 +5 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 19939 +5 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 20339 +5 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 173 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 194 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 5372 -1 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 5203 -2 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 5037 -1 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 4873 -1 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 4712 0 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 4552 -1 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 4395 -1 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 4241 0 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4089 0 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 3940 +1 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 3793 +1 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 3649 +1 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 3508 +1 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 3369 +1 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 3234 +2 21 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3101 +2 21 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 2971 +2 21 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 2845 +3 21 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 2721 +3 21 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 2600 +3 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 2483 +3 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 2368 +3 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 2256 +3 20 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 2148 +3 20 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 2043 +4 20 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 1941 +4 20 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 1846 +4 20 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 1754 +5 20 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 1665 +5 20 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 1579 +4 20 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 1496 +4 20 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 1416 +4 20 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1340 +5 20 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1266 +4 19 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1195 +4 19 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1127 +4 19 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1062 +4 19 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1000 +5 19 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 940 +4 19 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 883 +4 19 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 829 +4 19 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 728 +5 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 636 +4 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 554 +4 18 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 480 +4 18 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 413 +3 18 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 355 +4 18 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 303 +4 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 257 +3 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 217 +3 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 329 +4 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 360 +3 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 394 +4 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 430 +4 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 469 +5 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 509 +4 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 552 +4 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 598 +5 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 646 +5 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 697 +6 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 750 +6 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 806 +6 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 865 +6 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 926 +6 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 991 +7 21 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1058 +7 21 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1128 +7 21 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1202 +8 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1278 +8 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1357 +8 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1440 +8 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1525 +8 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1613 +8 20 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1705 +8 20 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1800 +9 20 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1898 +9 20 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 2003 +9 20 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 2111 +10 20 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 2222 +10 20 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 2336 +9 20 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 2453 +9 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 2573 +9 20 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2697 +10 20 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2823 +9 19 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2952 +9 19 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 3084 +9 19 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 3219 +9 19 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 3357 +10 19 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 3497 +9 19 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 3640 +9 19 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 3786 +9 19 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 4085 +10 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 4393 +9 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 4711 +9 18 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 5037 +9 18 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 5370 +8 18 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 5712 +9 18 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 6060 +9 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 6414 +8 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 6774 +8 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 5876 -1 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 5710 -1 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 5546 0 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 5384 0 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 5223 0 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5065 0 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 4910 +1 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 4756 +1 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 4605 +1 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 4456 +2 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 4309 +2 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 4164 +1 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 4023 +2 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 3883 +2 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 3746 +2 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 3612 +3 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 3480 +3 21 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 3350 +3 21 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 3224 +4 21 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 3100 +4 21 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 2978 +3 21 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 2860 +4 21 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 2743 +4 21 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 2630 +4 21 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 2520 +5 20 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 2412 +5 20 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 2306 +4 20 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2204 +5 20 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 2109 +5 20 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 2016 +5 20 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 1926 +5 20 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 1839 +6 20 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 1754 +5 20 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 1673 +6 20 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 1593 +5 20 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 1517 +6 19 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 1443 +5 19 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1372 +6 19 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1303 +6 19 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1237 +6 19 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1173 +6 19 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1112 +6 19 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1053 +6 19 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 941 +5 19 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 839 +5 19 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 745 +5 18 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 659 +5 18 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 581 +4 18 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 511 +5 18 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 447 +5 18 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 389 +4 18 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 338 +4 17 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 292 +4 17 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 251 +4 17 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 214 +3 17 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 182 +2 17 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 155 +3 17 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 130 +2 17 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 109 +2 16 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 91 +2 16 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 75 +2 16 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 62 +2 16 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 51 +2 16 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 41 +1 16 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 33 +1 15 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 26 0 15 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 21 +1 15 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 17 +1 15 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 13 +1 15 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 10 0 15 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 8 +1 15 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 6 0 14 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 4 0 14 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 3 0 14 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 2 0 14 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 13 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 13 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 0 390 +4 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 424 +4 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 460 +5 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 498 +5 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 537 +5 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 579 +5 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 624 +6 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 670 +6 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 719 +6 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 770 +7 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 823 +7 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 878 +6 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 937 +7 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 997 +7 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1060 +7 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1126 +8 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1194 +8 21 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1264 +8 21 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1338 +9 21 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1414 +9 21 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1492 +8 21 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1574 +9 21 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1657 +9 21 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1744 +9 21 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1834 +10 20 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1926 +10 20 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 2020 +9 20 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 2118 +10 20 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 2223 +10 20 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 2330 +10 20 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2440 +10 20 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2553 +11 20 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2668 +10 20 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2787 +11 20 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2907 +10 20 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 3031 +11 19 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 3157 +10 19 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 3286 +11 19 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 3417 +11 19 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 3551 +11 19 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 3687 +11 19 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3826 +11 19 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3967 +11 19 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 4255 +10 19 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 4553 +10 19 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 4859 +10 18 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 5173 +10 18 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 5495 +9 18 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 5825 +10 18 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 6161 +10 18 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 6503 +9 18 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 6852 +9 17 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 7206 +9 17 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 7565 +9 17 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 7928 +8 17 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 8296 +7 17 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 8669 +8 17 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 9044 +7 17 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 9423 +7 16 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 9805 +7 16 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 10189 +7 16 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 10576 +7 16 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 10965 +7 16 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 11355 +6 16 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 11747 +6 15 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 12140 +5 15 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 12535 +6 15 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 12931 +6 15 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 13327 +6 15 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 13724 +5 15 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 14122 +6 15 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 14520 +5 14 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 14918 +5 14 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 15317 +5 14 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 15716 +5 14 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 16116 +5 14 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 16515 +5 13 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 16915 +5 13 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 17315 +5 14 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 17714 +5 0 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 18114 +5 0 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 18514 +5 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 6202 +1 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 6046 +2 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 5891 +2 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 5738 +2 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 5586 +2 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 5437 +2 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 5290 +3 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 5144 +2 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 5001 +3 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 4860 +3 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 4720 +3 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 4583 +4 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 4448 +4 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 4315 +4 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 4184 +5 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 4055 +5 22 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 3928 +5 22 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 3803 +5 21 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 3680 +5 21 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 3560 +5 21 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 3442 +6 21 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 3326 +6 21 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 3212 +6 21 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 3100 +6 21 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 2991 +6 21 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 2884 +7 20 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 2779 +7 20 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 2676 +7 20 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 2575 +7 20 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 2482 +7 20 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 2391 +7 20 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 2302 +7 20 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 2215 +7 20 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 2131 +7 20 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2049 +8 20 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 1969 +8 20 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 1891 +8 19 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 1815 +7 19 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 1742 +8 19 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 1670 +8 19 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 1601 +8 19 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 1533 +7 19 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 1468 +8 19 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1343 +8 19 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1226 +8 19 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1116 +7 19 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1014 +7 18 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 919 +7 18 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 830 +7 18 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 748 +7 18 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 672 +7 18 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 602 +6 18 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 538 +6 17 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 478 +5 17 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 424 +5 17 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 375 +5 17 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 331 +5 17 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 290 +4 17 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 254 +4 16 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 221 +4 16 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 192 +4 16 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 165 +3 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 0 631 +6 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 675 +7 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 720 +7 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 767 +7 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 815 +7 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 866 +7 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 919 +8 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 973 +7 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 1030 +8 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 1089 +8 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1149 +8 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1212 +9 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1277 +9 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1344 +9 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1413 +10 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1484 +10 22 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1557 +10 22 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1632 +10 21 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1709 +10 21 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1789 +10 21 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1871 +11 21 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1955 +11 21 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 2041 +11 21 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 2129 +11 21 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 2220 +11 21 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2313 +12 20 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2408 +12 20 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2505 +12 20 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2604 +12 20 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2711 +12 20 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2820 +12 20 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2931 +12 20 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 3044 +12 20 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 3160 +12 20 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 3278 +13 20 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 3398 +13 20 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3520 +13 19 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3644 +12 19 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3771 +13 19 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3899 +13 19 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 4030 +13 19 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 4162 +12 19 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 4297 +13 19 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 4572 +13 19 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4855 +13 19 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 5145 +12 19 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 5443 +12 18 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 5748 +12 18 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 6059 +12 18 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 6377 +12 18 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 6701 +12 18 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 7031 +11 18 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 7367 +11 17 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 7707 +10 17 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 8053 +10 17 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 8404 +10 17 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 8760 +10 17 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 9119 +9 17 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 9483 +9 16 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 9850 +9 16 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 10221 +9 16 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 10594 +8 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 6212 +3 23 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 6065 +3 23 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 5920 +3 23 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 5777 +4 23 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 5635 +4 23 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 5495 +4 23 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 5357 +5 23 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 5220 +4 22 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 5086 +5 22 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 4953 +5 22 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 4822 +5 22 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 4693 +6 22 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 4565 +5 22 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 4440 +6 22 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 4316 +6 22 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 4194 +6 21 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 4074 +6 21 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 3956 +7 21 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 3840 +7 21 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 3725 +7 21 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 3613 +8 21 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 3502 +8 21 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 3393 +8 21 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 3286 +8 20 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 3181 +8 20 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 3078 +8 20 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 2976 +8 20 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 2883 +9 20 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 2791 +9 20 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 2701 +9 20 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 2613 +9 20 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 2527 +9 20 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 2443 +9 20 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 2361 +9 20 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 2280 +9 19 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 2202 +9 19 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 2125 +9 19 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 2050 +9 19 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 1977 +9 19 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 1906 +9 19 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 1836 +9 19 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 1703 +9 19 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 1576 +9 19 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1456 +9 19 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1342 +9 18 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1235 +9 18 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1134 +9 18 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1039 +9 18 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 950 +8 18 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 866 +8 18 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 788 +8 17 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 716 +8 17 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 648 +8 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 955 +8 23 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 1008 +8 23 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1063 +8 23 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1120 +9 23 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1178 +9 23 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1238 +9 23 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1300 +10 23 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1363 +9 22 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1429 +10 22 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1496 +10 22 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1565 +10 22 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1636 +11 22 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1708 +10 22 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1783 +11 22 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1859 +11 22 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1937 +11 21 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 2017 +11 21 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 2099 +12 21 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2183 +12 21 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2268 +12 21 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2356 +13 21 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2445 +13 21 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2536 +13 21 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2629 +13 20 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2724 +13 20 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2821 +13 20 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2919 +13 20 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 3026 +14 20 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 3134 +14 20 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 3244 +14 20 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3356 +14 20 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3470 +14 20 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3586 +14 20 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3704 +14 20 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3823 +14 19 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3945 +14 19 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 4068 +14 19 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 4193 +14 19 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 4320 +14 19 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 4449 +14 19 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4579 +14 19 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4846 +14 19 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 5119 +14 19 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 5399 +14 19 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5685 +14 18 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5978 +14 18 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 6277 +14 18 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 6582 +14 18 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 6893 +13 18 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 7209 +13 18 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 7531 +13 17 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 7859 +13 17 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 8191 +13 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 5703 +6 23 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 5570 +6 23 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 5439 +6 22 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 5310 +6 22 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 5183 +7 22 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 5057 +7 22 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 4932 +7 22 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 4809 +7 22 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 4688 +7 22 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 4568 +7 22 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 4450 +8 21 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 4334 +8 21 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 4219 +8 21 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 4106 +9 21 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 3994 +8 21 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 3884 +8 21 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 3776 +9 21 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 3669 +9 21 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 3564 +9 20 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 3461 +9 20 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 3359 +9 20 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 3259 +10 20 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 3167 +10 20 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 3076 +10 20 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 2988 +10 20 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 2901 +11 20 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 2815 +10 20 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 2731 +10 20 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 2649 +10 20 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 2569 +11 19 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 2490 +11 19 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 2413 +11 19 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 2337 +11 19 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 2263 +11 19 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 2191 +11 19 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 2050 +10 19 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 1916 +10 19 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 1788 +10 19 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 1666 +10 18 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 1550 +11 18 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 1439 +10 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1560 +11 23 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1627 +11 23 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1696 +11 22 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1767 +11 22 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1840 +12 22 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1914 +12 22 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1989 +12 22 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2066 +12 22 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2145 +12 22 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2225 +12 22 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2307 +13 21 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2391 +13 21 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2476 +13 21 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2563 +14 21 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2651 +13 21 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2741 +13 21 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2833 +14 21 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2926 +14 21 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 3021 +14 20 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 3118 +14 20 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3216 +14 20 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3316 +15 20 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3424 +15 20 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3533 +15 20 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3645 +15 20 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3758 +16 20 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3872 +15 20 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3988 +15 20 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 4106 +15 20 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 4226 +16 19 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4347 +16 19 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4470 +16 19 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4594 +16 19 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4720 +16 19 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4848 +16 19 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 5107 +15 19 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 5373 +15 19 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5645 +15 19 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5923 +15 18 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 6207 +16 18 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 6496 +15 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.83
MARKET TOTAL 12118 102849 +1432
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED