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 SEP-24 19000 1038 17 20 22 12 1299 -9
P SEP-24 16800 539 100 18 135 74 632 +32
P SEP-24 16900 443 121 18 161 91 515 +36
C SEP-24 18000 427 120 18 160 99 743 -48
C SEP-24 19600 421 5 21 6 4 456 -2
P SEP-24 17000 388 146 18 192 112 898 +41
P SEP-24 17200 363 211 18 271 176 537 +55
P SEP-24 17500 339 347 18 420 293 266 +77
C SEP-24 18500 329 47 19 64 38 652 -22
C SEP-24 17600 327 240 17 298 200 591 -76
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 SEP 2024, TUESDAY 04 SEP 2024, WEDNESDAY
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
SEP-24 10000 C 0 0 0 0 0 | 0 0 0 7438 -158 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 7338 -158 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 7238 -158 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 7138 -158 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 7038 -158 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 6938 -158 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 6838 -158 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 6738 -158 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 6638 -158 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 6538 -158 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 6438 -158 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 6338 -158 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 6238 -158 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 6138 -158 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 6038 -158 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 5938 -158 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 5838 -158 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 5738 -158 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 5638 -158 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 5538 -158 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 5438 -158 0 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 5338 -158 0 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 5238 -158 0 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 5138 -158 0 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 5038 -158 0 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 4938 -158 0 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 4838 -158 0 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 4738 -158 0 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 4638 -158 0 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 4538 -158 0 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 4438 -158 0 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 4338 -158 0 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 4238 -158 0 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 4138 -158 0 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 4038 -158 0 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 3938 -158 0 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 3838 -158 0 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 3738 -158 0 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 3638 -158 0 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 3538 -158 0 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 3438 -158 0 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 3338 -158 0 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 3238 -158 0 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 3138 -158 0 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 3038 -158 0 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 2938 -158 0 0 | 1750 1730 0 1 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 2838 -158 0 0 | 1816 1598 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 2738 -158 0 0 | 1918 1700 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 2639 -157 24 0 | 2096 1613 0 3 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 2539 -157 23 0 | 2048 1115 0 5 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 2439 -157 22 0 | 3708 1252 0 19 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 2340 -156 23 0 | 2950 1670 0 6 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 2240 -157 22 0 | 2252 981 0 5 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 2141 -156 22 0 | 1805 1655 0 3 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 2042 -155 22 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 1943 -155 21 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 1844 -154 21 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 1746 -153 21 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 1649 -152 21 0 | 3790 1162 0 1 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 1552 -150 20 0 | 0 0 0 127 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1456 -148 20 0 | 2660 850 0 19 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 1361 -146 20 0 | 1401 1090 0 5 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 1267 -144 20 0 | 2140 594 0 105 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 1174 -142 20 0 | 1805 1140 0 1 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 1083 -139 19 0 | 1646 886 0 15 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 994 -136 19 0 | 1440 598 0 117 0
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 907 -133 19 0 | 1186 499 0 144 0
SEP-24 16700 C 0 0 0 0 0 | 0 0 0 823 -129 19 0 | 1297 482 0 46 0
SEP-24 16800 C 0 0 0 0 0 | 685 685 685 741 -125 19 1 | 1313 455 1 28 0
SEP-24 16900 C 0 0 0 0 0 | 0 0 0 653 -130 18 0 | 900 386 0 24 0
SEP-24 17000 C 0 0 0 0 0 | 600 600 532 571 -133 17 5 | 2433 330 5 210 -3
SEP-24 17100 C 585 585 568 573 5 | 464 464 464 511 -111 18 2 | 1364 290 7 34 -3
SEP-24 17200 C 512 512 486 493 12 | 478 493 382 442 -108 17 64 | 1646 272 76 135 +48
SEP-24 17300 C 427 428 426 426 10 | 391 410 338 386 -96 17 48 | 1538 228 58 259 +11
SEP-24 17400 C 383 383 362 362 5 | 358 360 279 330 -91 17 108 | 1950 209 113 592 +5
SEP-24 17500 C 330 330 308 314 25 | 291 332 239 284 -80 17 190 | 1554 200 215 378 +37
SEP-24 17600 C 288 298 264 265 18 | 255 270 200 240 -76 17 309 | 1796 158 327 591 +58
SEP-24 17700 C 230 250 225 250 26 | 210 241 171 203 -67 18 191 | 1554 151 217 363 +48
SEP-24 17800 C 212 215 190 215 73 | 180 205 143 171 -59 18 249 | 1945 126 322 1411 +43
SEP-24 17900 C 180 182 164 164 32 | 157 169 120 146 -51 18 190 | 1528 112 222 1338 +10
SEP-24 18000 C 150 160 136 160 61 | 134 148 99 120 -48 18 366 | 1800 91 427 743 -11
SEP-24 18100 C 127 131 117 126 28 | 108 115 84 102 -39 18 109 | 1513 84 137 341 -12
SEP-24 18200 C 109 122 95 95 44 | 88 106 69 83 -37 18 195 | 1729 69 239 438 -3
SEP-24 18300 C 92 92 80 91 32 | 76 80 56 69 -33 18 172 | 1082 56 204 411 +64
SEP-24 18400 C 74 77 67 77 50 | 60 67 47 57 -27 19 164 | 1435 47 214 1033 -79
SEP-24 18500 C 62 64 54 54 39 | 51 56 38 47 -22 19 290 | 1500 38 329 652 -85
SEP-24 18600 C 51 51 47 50 7 | 41 45 31 38 -20 19 153 | 1140 31 160 462 +11
SEP-24 18700 C 43 43 38 42 14 | 33 37 25 31 -16 19 105 | 915 25 119 269 -2
SEP-24 18800 C 35 35 30 31 17 | 28 31 20 25 -14 19 227 | 1280 20 244 597 +65
SEP-24 18900 C 27 27 25 26 6 | 22 24 16 20 -11 19 155 | 978 16 161 231 +2
SEP-24 19000 C 22 22 20 20 20 | 17 21 12 17 -9 20 1018 | 1200 12 1038 1299 -43
SEP-24 19100 C 18 18 15 15 9 | 13 14 10 13 -7 20 165 | 932 10 174 444 +65
SEP-24 19200 C 14 14 12 14 78 | 11 12 8 11 -5 20 156 | 890 8 234 439 +82
SEP-24 19300 C 9 10 9 10 3 | 9 10 6 8 -5 20 38 | 856 6 41 403 -7
SEP-24 19400 C 9 9 8 8 18 | 7 8 5 7 -4 20 219 | 952 5 237 1251 -77
SEP-24 19500 C 7 7 7 7 8 | 5 5 4 6 -2 21 56 | 766 4 64 217 -13
SEP-24 19600 C 6 6 5 5 3 | 4 5 4 5 -2 21 418 | 908 4 421 456 +92
SEP-24 19700 C 5 5 4 4 34 | 4 4 3 4 -1 21 18 | 689 3 52 561 +34
SEP-24 19800 C 3 3 3 3 5 | 3 3 3 3 -1 21 53 | 824 3 58 601 +43
SEP-24 19900 C 4 4 4 4 7 | 2 3 2 2 -1 21 9 | 702 2 16 361 -7
SEP-24 20000 C 2 2 2 2 2 | 2 3 1 1 -1 20 99 | 778 1 101 1850 +44
SEP-24 20200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 686 2 0 336 0
SEP-24 20400 C 1 1 1 1 1 | 1 1 1 1 0 22 41 | 644 1 42 337 -40
SEP-24 20600 C 1 1 1 1 3 | 1 1 1 1 0 24 23 | 493 1 26 132 -25
SEP-24 20800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 456 1 0 105 0
SEP-24 21000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 531 1 0 540 0
SEP-24 21200 C 0 0 0 0 0 | 1 1 1 1 0 27 10 | 439 1 10 61 -3
SEP-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 359 1 0 69 0
SEP-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 305 1 0 121 0
SEP-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 300 1 0 122 0
SEP-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 237 1 0 694 0
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 269 1 0 15 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 244 1 0 166 0
SEP-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 226 1 0 68 0
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 164 1 0 25 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 130 1 0 26 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 127 9 0 27 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 55 1 0 15 0
SEP-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 92 3 0 119 0
TOTAL CALL 695 | TOTAL CALL 5616 | TOTAL CALL 6311 22036 +349
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 74 0 | 23 3 0 137 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 5 3 0 40 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 5 5 0 17 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 6 5 0 31 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 5 4 0 25 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 6 4 0 6 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 6 5 0 12 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 22 3 0 8 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 21 2 0 3 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 19 2 0 72 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 22 4 0 65 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 3 3 0 13 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 2 2 0 11 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 38 3 0 268 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 45 1 0 24 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 58 1 0 22 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 10 1 0 4 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 44 2 0 103 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 5 2 0 2 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 202 1 0 121 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 117 4 0 2 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 84 8 0 13 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 109 9 0 4 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 200 1 0 15 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 130 1 0 57 0
SEP-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 222 1 0 27 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 358 1 0 47 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 406 1 0 13 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 244 1 0 41 0
SEP-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 370 1 0 91 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 120 5 0 60 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 419 1 0 261 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 539 1 0 751 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 299 1 0 73 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 542 1 0 95 0
SEP-24 13600 P 0 0 0 0 0 | 1 1 1 1 0 35 3 | 296 1 3 108 +3
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 616 1 0 32 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 411 1 0 150 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 193 1 0 199 0
SEP-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 710 1 0 182 0
SEP-24 14100 P 0 0 0 0 0 | 2 2 2 1 0 30 10 | 464 2 10 73 0
SEP-24 14200 P 0 0 0 0 0 | 2 2 2 1 0 29 37 | 545 2 37 90 0
SEP-24 14300 P 0 0 0 0 0 | 2 2 2 1 0 28 22 | 922 2 22 178 +2
SEP-24 14400 P 0 0 0 0 0 | 2 2 2 1 0 27 80 | 980 2 80 715 0
SEP-24 14500 P 0 0 0 0 0 | 2 2 2 1 0 26 113 | 900 2 113 304 +65
SEP-24 14600 P 2 2 2 2 1 | 2 3 2 1 0 25 64 | 1058 2 65 320 -20
SEP-24 14700 P 0 0 0 0 0 | 3 3 3 1 0 25 201 | 1068 2 201 402 +17
SEP-24 14800 P 0 0 0 0 0 | 3 4 3 1 0 24 44 | 510 2 44 172 -10
SEP-24 14900 P 0 0 0 0 0 | 3 4 3 1 0 23 130 | 584 2 130 447 -11
SEP-24 15000 P 3 3 3 3 1 | 4 4 4 1 0 22 7 | 1040 3 8 770 -1
SEP-24 15100 P 4 4 4 4 3 | 0 0 0 1 0 21 0 | 457 3 3 188 -1
SEP-24 15200 P 0 0 0 0 0 | 5 5 4 2 +1 22 4 | 1122 3 4 227 +3
SEP-24 15300 P 0 0 0 0 0 | 6 7 5 3 +2 22 8 | 1355 4 8 377 +8
SEP-24 15400 P 0 0 0 0 0 | 8 8 6 4 +3 22 36 | 725 4 36 537 +16
SEP-24 15500 P 7 7 7 7 7 | 8 10 8 5 +3 21 249 | 1500 5 256 361 +145
SEP-24 15600 P 8 8 8 8 10 | 6 11 6 7 +4 21 210 | 780 5 220 359 +105
SEP-24 15700 P 0 0 0 0 0 | 12 14 10 9 +5 21 16 | 778 6 16 240 +6
SEP-24 15800 P 10 11 10 11 2 | 15 17 12 11 +6 21 18 | 1070 7 20 474 +5
SEP-24 15900 P 12 12 12 12 15 | 16 19 14 14 +7 20 26 | 806 8 41 975 +17
SEP-24 16000 P 14 16 14 15 26 | 20 26 16 18 +9 20 168 | 1884 9 194 1434 -17
SEP-24 16100 P 18 19 18 19 5 | 24 31 21 23 +11 20 33 | 1000 11 38 450 +14
SEP-24 16200 P 23 24 22 22 25 | 27 36 26 28 +12 20 121 | 1284 13 146 407 +65
SEP-24 16300 P 25 30 25 30 13 | 35 49 30 35 +14 19 88 | 1004 16 101 453 +25
SEP-24 16400 P 35 35 34 34 10 | 44 60 38 44 +18 19 302 | 1129 17 312 474 -34
SEP-24 16500 P 37 47 37 45 37 | 50 73 49 54 +21 19 198 | 1215 20 235 343 -23
SEP-24 16600 P 49 58 49 52 23 | 60 91 57 67 +25 19 180 | 1325 25 203 276 +18
SEP-24 16700 P 67 74 67 70 15 | 76 108 71 82 +28 19 160 | 1500 30 175 371 +29
SEP-24 16800 P 74 90 74 80 49 | 90 135 88 100 +32 18 490 | 1890 35 539 632 +128
SEP-24 16900 P 92 112 91 97 35 | 124 161 107 121 +36 18 408 | 1238 43 443 515 -162
SEP-24 17000 P 112 138 112 118 82 | 136 192 130 146 +41 18 306 | 1985 51 388 898 +8
SEP-24 17100 P 145 168 145 162 37 | 182 233 157 174 +46 18 276 | 1369 63 313 934 +26
SEP-24 17200 P 177 203 176 185 56 | 211 271 189 211 +55 18 307 | 1715 78 363 537 +13
SEP-24 17300 P 212 242 212 217 57 | 254 324 226 251 +64 18 168 | 719 93 225 440 -28
SEP-24 17400 P 247 286 246 275 74 | 300 371 268 297 +72 18 210 | 1600 110 284 1036 -2
SEP-24 17500 P 293 340 293 327 46 | 348 420 324 347 +77 18 293 | 1949 134 339 266 -183
SEP-24 17600 P 365 398 365 388 36 | 413 471 376 405 +87 18 72 | 1254 161 108 910 -20
SEP-24 17700 P 442 442 442 442 7 | 560 560 440 469 +94 18 35 | 2146 190 42 144 +16
SEP-24 17800 P 466 505 466 498 14 | 548 582 498 537 +102 18 26 | 2223 225 40 654 -1
SEP-24 17900 P 0 0 0 0 5 | 670 680 670 614 +112 18 12 | 1900 263 17 491 -3
SEP-24 18000 P 0 0 0 0 0 | 670 770 650 686 +113 18 25 | 2130 306 25 531 -8
SEP-24 18100 P 0 0 0 0 0 | 832 850 753 765 +122 18 13 | 1743 357 13 59 -5
SEP-24 18200 P 0 0 0 0 0 | 0 0 0 848 +126 19 1 | 1850 410 1 51 -1
SEP-24 18300 P 0 0 0 0 0 | 0 0 0 933 +130 19 0 | 3228 477 0 151 0
SEP-24 18400 P 0 0 0 0 0 | 0 0 0 1020 +134 19 0 | 1580 530 0 327 0
SEP-24 18500 P 0 0 0 0 0 | 1150 1150 1150 1110 +138 19 1 | 1690 565 1 19 +1
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 1201 +141 19 0 | 2473 694 0 13 0
SEP-24 18700 P 1201 1201 1201 1201 1 | 0 0 0 1293 +143 19 0 | 1623 646 1 17 +1
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 1387 +145 19 0 | 3530 735 0 171 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 1483 +148 20 0 | 2337 786 0 8 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 1578 +149 19 0 | 2210 741 0 230 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 1675 +151 20 0 | 1500 785 0 6 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 1773 +152 20 0 | 1700 1214 0 4 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 1870 +153 20 0 | 924 924 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 1969 +154 20 0 | 1735 1735 0 1 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 2067 +154 20 0 | 1788 1512 0 2 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 2166 +155 20 0 | 1991 1125 0 3 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 2265 +155 20 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 2365 +156 21 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 2464 +156 21 0 | 2031 1700 0 3 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 2564 +157 21 0 | 3129 1468 0 5 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 2763 +157 21 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 2963 +158 22 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 3162 +157 0 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 3362 +158 0 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 3562 +158 0 0 | 4645 3471 0 34 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 3762 +158 0 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 3962 +158 0 0 | 4490 3670 0 2 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 4162 +158 0 0 | 3743 3743 0 1 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 4362 +158 0 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 4562 +158 0 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 4762 +158 0 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 4962 +158 0 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 5162 +158 0 0 | 6302 3315 0 9 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 5362 +158 0 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 5562 +158 0 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 5762 +158 0 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 5962 +158 0 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 6162 +158 0 0 | 5960 5938 0 6 0
TOTAL PUT 692 | TOTAL PUT 5171 | TOTAL PUT 5863 23747 +206
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 12174 45783 +555
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 5486 -159 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 5386 -159 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 5286 -159 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 5186 -159 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 5086 -159 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 4986 -159 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 4886 -159 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 4786 -159 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 4686 -159 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 4586 -159 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 4486 -159 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 4386 -159 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 4287 -158 25 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 4187 -158 24 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 4087 -158 24 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 3987 -158 23 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 3887 -159 22 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 3788 -158 23 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 3688 -158 23 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 3588 -158 22 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 3489 -157 22 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 3390 -157 23 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 3290 -157 22 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 3191 -157 22 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 3092 -156 22 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 2994 -155 22 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 2895 -155 21 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 2797 -154 21 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 2699 -153 21 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 2601 -153 21 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 2504 -152 21 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 2407 -151 21 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 2311 -150 21 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 2215 -149 20 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 2120 -147 20 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 2026 -145 20 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 1932 -144 20 0 | 2150 2094 0 3 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 1840 -142 20 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 1748 -140 20 0 | 2200 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 1658 -138 20 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 1568 -136 19 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 1481 -133 19 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 1394 -131 19 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 1310 -128 19 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 1227 -125 19 0 | 1390 1390 0 1 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 1146 -122 19 0 | 1362 1362 0 1 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 1067 -119 18 0 | 1685 1099 0 1 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 991 -115 18 0 | 937 702 0 35 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 916 -112 18 0 | 1500 623 0 18 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 839 -114 18 0 | 790 565 0 213 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 772 -108 18 0 | 1120 530 0 103 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 693 -123 17 0 | 905 463 0 7 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 639 -96 17 0 | 857 425 0 14 0
OCT-24 17300 C 0 0 0 0 0 | 525 525 525 581 -103 17 1 | 842 378 1 38 +1
OCT-24 17400 C 555 555 555 555 1 | 505 528 492 527 -83 17 6 | 589 400 7 42 +2
OCT-24 17500 C 505 505 505 505 1 | 420 473 420 473 -81 17 3 | 712 328 4 69 +2
OCT-24 17600 C 446 467 446 467 2 | 419 423 402 431 -72 17 5 | 638 322 7 135 +5
OCT-24 17700 C 0 0 0 0 0 | 356 382 342 384 -70 17 4 | 623 302 4 52 +3
OCT-24 17800 C 386 386 369 369 2 | 346 355 343 348 -62 17 15 | 853 261 17 101 +10
OCT-24 17900 C 0 0 0 0 0 | 317 317 317 313 -57 17 1 | 525 220 1 44 +1
OCT-24 18000 C 303 305 294 294 4 | 250 284 244 286 -47 18 17 | 632 183 21 100 +3
OCT-24 18100 C 270 270 270 270 1 | 227 258 227 257 -42 18 9 | 555 210 10 54 +4
OCT-24 18200 C 0 0 0 0 0 | 208 224 190 230 -38 18 14 | 805 158 14 136 +6
OCT-24 18300 C 0 0 0 0 0 | 208 215 201 199 -41 18 7 | 590 199 7 76 +2
OCT-24 18400 C 188 192 188 192 2 | 180 180 159 177 -38 18 7 | 805 126 9 381 -3
OCT-24 18500 C 172 172 167 167 4 | 174 174 137 157 -35 18 35 | 412 125 39 206 +19
OCT-24 18600 C 0 0 0 0 0 | 148 148 130 139 -32 18 31 | 346 120 31 60 +13
OCT-24 18700 C 0 0 0 0 0 | 123 132 106 123 -29 18 56 | 430 97 56 95 +42
OCT-24 18800 C 116 116 116 116 1 | 95 108 95 108 -27 18 15 | 310 85 16 71 +6
OCT-24 18900 C 106 106 106 106 1 | 88 94 88 96 -24 18 4 | 348 81 5 24 -1
OCT-24 19000 C 95 95 95 95 1 | 83 91 71 84 -22 18 38 | 333 67 39 381 -18
OCT-24 19100 C 82 82 82 82 1 | 68 70 63 74 -20 18 16 | 430 63 17 58 +3
OCT-24 19200 C 73 75 73 75 4 | 64 70 57 65 -18 18 12 | 400 57 16 41 +12
OCT-24 19300 C 62 64 62 64 3 | 56 56 53 56 -17 18 3 | 435 53 6 158 -1
OCT-24 19400 C 59 59 59 59 1 | 46 51 41 49 -15 18 25 | 197 41 26 72 +10
OCT-24 19500 C 51 52 47 52 15 | 41 42 39 43 -12 18 14 | 240 39 29 59 +28
OCT-24 19600 C 42 45 42 45 2 | 38 40 35 37 -13 18 4 | 191 35 6 95 0
OCT-24 19700 C 39 39 39 39 3 | 33 33 27 32 -12 19 2 | 248 27 5 29 0
OCT-24 19800 C 0 0 0 0 0 | 28 28 24 28 -10 19 8 | 209 24 8 261 +1
OCT-24 19900 C 30 30 30 30 2 | 24 25 21 24 -9 19 32 | 245 21 34 51 +24
OCT-24 20000 C 25 26 23 23 13 | 22 23 17 20 -9 19 50 | 260 17 63 274 +26
OCT-24 20200 C 19 19 19 19 1 | 15 16 15 15 -7 19 4 | 133 15 5 196 -1
OCT-24 20400 C 0 0 0 0 0 | 10 10 10 11 -6 19 101 | 138 10 101 245 +100
OCT-24 20600 C 12 12 12 12 1 | 8 8 7 8 -5 19 42 | 166 7 43 121 +42
OCT-24 20800 C 0 0 0 0 0 | 7 7 6 6 -4 19 26 | 120 6 26 75 +24
OCT-24 21000 C 7 7 7 7 1 | 6 6 5 4 -3 19 30 | 112 5 31 290 -2
OCT-24 21200 C 0 0 0 0 0 | 5 5 5 3 -3 19 1 | 111 5 1 67 0
OCT-24 21400 C 0 0 0 0 0 | 3 3 3 2 -2 19 1 | 96 3 1 32 -1
OCT-24 21600 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 83 6 0 35 0
OCT-24 21800 C 3 3 3 3 1 | 2 2 2 1 -1 19 20 | 80 2 21 74 +1
OCT-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 43 4 0 59 0
OCT-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 50 4 0 120 0
TOTAL CALL 68 | TOTAL CALL 659 | TOTAL CALL 727 4874 +363
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 33 0 | 19 2 0 7 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 32 8 0 1 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 21 21 0 1 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 22 10 0 4 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 27 3 0 5 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 3 3 0 1 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 35 4 0 236 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 32 32 0 1 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 23 6 0 6 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 22 5 0 7 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 22 10 0 5 0
OCT-24 13600 P 0 0 0 0 0 | 6 6 6 1 0 22 5 | 28 5 5 38 +5
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 35 6 0 5 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 35 6 0 6 0
OCT-24 13900 P 0 0 0 0 0 | 8 8 8 1 0 20 1 | 38 8 1 12 +1
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 77 7 0 21 0
OCT-24 14100 P 0 0 0 0 0 | 10 10 10 3 +2 22 10 | 24 10 10 22 0
OCT-24 14200 P 0 0 0 0 0 | 10 10 10 4 +3 22 10 | 83 9 10 14 +10
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 5 +3 22 0 | 105 19 0 11 0
OCT-24 14400 P 0 0 0 0 0 | 13 13 13 6 +3 22 1 | 59 10 1 31 +1
OCT-24 14500 P 13 13 13 13 2 | 15 15 15 8 +4 22 1 | 173 11 3 41 -2
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 9 +4 21 0 | 137 12 0 27 0
OCT-24 14700 P 0 0 0 0 0 | 19 19 19 11 +5 21 15 | 192 15 15 22 +15
OCT-24 14800 P 0 0 0 0 0 | 21 21 20 13 +6 21 52 | 108 14 52 55 +50
OCT-24 14900 P 17 18 17 18 2 | 20 23 20 16 +7 21 6 | 111 14 8 25 +6
OCT-24 15000 P 18 20 18 20 6 | 22 27 22 18 +7 21 23 | 240 17 29 294 +6
OCT-24 15100 P 20 22 20 22 3 | 23 30 23 22 +9 21 6 | 224 18 9 35 +7
OCT-24 15200 P 0 0 0 0 0 | 27 34 27 26 +10 21 8 | 307 20 8 85 +2
OCT-24 15300 P 0 0 0 0 0 | 36 36 36 30 +11 21 17 | 327 21 17 40 -1
OCT-24 15400 P 0 0 0 0 0 | 35 38 35 35 +12 20 3 | 353 24 3 92 +2
OCT-24 15500 P 0 0 0 0 0 | 39 48 38 41 +14 20 20 | 365 27 20 94 +11
OCT-24 15600 P 0 0 0 0 0 | 52 55 49 48 +16 20 6 | 382 30 6 66 -1
OCT-24 15700 P 43 43 43 43 1 | 50 62 50 55 +17 20 5 | 423 38 6 45 +1
OCT-24 15800 P 50 50 50 50 1 | 67 67 61 62 +18 20 84 | 408 41 85 323 +12
OCT-24 15900 P 0 0 0 0 0 | 68 77 68 70 +19 19 64 | 287 41 64 274 +48
OCT-24 16000 P 64 65 64 64 19 | 78 93 73 80 +22 19 176 | 537 46 195 195 +35
OCT-24 16100 P 77 77 77 77 1 | 87 101 85 92 +25 19 19 | 416 53 20 73 -9
OCT-24 16200 P 82 82 82 82 2 | 122 122 105 105 +27 19 9 | 425 62 11 397 +6
OCT-24 16300 P 102 102 102 102 1 | 128 128 122 120 +30 19 3 | 511 69 4 357 +1
OCT-24 16400 P 112 112 112 112 1 | 148 150 125 137 +33 19 94 | 633 72 95 256 +78
OCT-24 16500 P 124 130 124 130 4 | 144 176 144 155 +36 18 29 | 730 90 33 137 +1
OCT-24 16600 P 0 0 0 0 0 | 171 186 171 176 +39 18 3 | 582 93 3 148 0
OCT-24 16700 P 169 173 169 173 3 | 217 225 188 198 +42 18 15 | 843 101 18 95 +5
OCT-24 16800 P 186 186 186 186 2 | 252 252 252 223 +45 18 1 | 839 116 3 79 0
OCT-24 16900 P 221 221 221 221 1 | 230 264 230 251 +49 18 2 | 835 131 3 188 +1
OCT-24 17000 P 243 268 243 266 3 | 275 306 275 281 +53 18 33 | 833 145 36 483 +6
OCT-24 17100 P 291 291 291 291 1 | 316 316 316 316 +59 17 5 | 953 164 6 429 0
OCT-24 17200 P 0 0 0 0 0 | 386 386 350 354 +66 17 19 | 950 187 19 57 -3
OCT-24 17300 P 371 371 371 371 1 | 420 420 420 396 +71 17 5 | 748 285 6 23 +4
OCT-24 17400 P 399 399 399 399 1 | 505 505 440 433 +67 17 4 | 806 236 5 121 +3
OCT-24 17500 P 0 0 0 0 0 | 494 494 494 491 +81 17 3 | 799 262 3 100 +3
OCT-24 17600 P 515 525 503 503 3 | 550 588 520 533 +75 17 7 | 588 296 10 90 +6
OCT-24 17700 P 0 0 0 0 0 | 669 669 669 601 +91 17 2 | 1280 400 2 23 +2
OCT-24 17800 P 0 0 0 0 0 | 0 0 0 667 +100 17 1 | 1551 364 1 75 +1
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 732 +106 18 0 | 662 420 0 3 0
OCT-24 18000 P 0 0 0 0 0 | 0 0 0 796 +110 17 1 | 1348 454 1 12 +1
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 866 +114 17 0 | 720 535 0 3 0
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 939 +112 18 0 | 950 547 0 202 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 1014 +115 18 1 | 793 793 1 1 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 1092 +119 18 1 | 1901 1308 1 0 -1
OCT-24 18500 P 0 0 0 0 0 | 0 0 0 1171 +121 18 0 | 0 0 0 0 0
OCT-24 18600 P 0 0 0 0 0 | 0 0 0 1253 +125 18 0 | 0 0 0 0 0
OCT-24 18700 P 0 0 0 0 0 | 0 0 0 1337 +128 18 0 | 0 0 0 0 0
OCT-24 18800 P 0 0 0 0 0 | 0 0 0 1422 +130 18 0 | 1500 1256 0 2 0
OCT-24 18900 P 0 0 0 0 0 | 0 0 0 1509 +133 18 0 | 0 0 0 0 0
OCT-24 19000 P 0 0 0 0 0 | 0 0 0 1597 +135 18 0 | 1765 1765 0 2 0
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 1687 +137 18 0 | 0 0 0 0 0
OCT-24 19200 P 0 0 0 0 0 | 0 0 0 1778 +139 18 0 | 0 0 0 0 0
OCT-24 19300 P 0 0 0 0 0 | 0 0 0 1869 +140 18 0 | 0 0 0 110 0
OCT-24 19400 P 0 0 0 0 0 | 0 0 0 1962 +142 18 0 | 1879 1879 0 2 0
OCT-24 19500 P 0 0 0 0 0 | 0 0 0 2056 +144 18 0 | 0 0 0 0 0
OCT-24 19600 P 0 0 0 0 0 | 0 0 0 2150 +145 18 0 | 2070 1576 0 9 0
OCT-24 19700 P 0 0 0 0 0 | 0 0 0 2246 +147 19 0 | 0 0 0 0 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 2341 +148 18 0 | 0 0 0 0 0
OCT-24 19900 P 0 0 0 0 0 | 0 0 0 2438 +149 19 0 | 0 0 0 0 0
OCT-24 20000 P 0 0 0 0 0 | 0 0 0 2534 +150 19 0 | 0 0 0 0 0
OCT-24 20200 P 0 0 0 0 0 | 0 0 0 2729 +152 19 0 | 0 0 0 0 0
OCT-24 20400 P 0 0 0 0 0 | 0 0 0 2925 +153 19 0 | 2799 2799 0 2 0
OCT-24 20600 P 0 0 0 0 0 | 0 0 0 3122 +154 19 0 | 0 0 0 0 0
OCT-24 20800 P 0 0 0 0 0 | 0 0 0 3320 +155 19 0 | 0 0 0 0 0
OCT-24 21000 P 0 0 0 0 0 | 0 0 0 3518 +156 19 0 | 4174 3670 0 4 0
OCT-24 21200 P 0 0 0 0 0 | 0 0 0 3717 +156 19 0 | 0 0 0 0 0
OCT-24 21400 P 0 0 0 0 0 | 0 0 0 3916 +157 19 0 | 0 0 0 0 0
OCT-24 21600 P 0 0 0 0 0 | 0 0 0 4116 +158 20 0 | 0 0 0 0 0
OCT-24 21800 P 0 0 0 0 0 | 0 0 0 4315 +158 19 0 | 4327 4327 0 1 0
OCT-24 22000 P 0 0 0 0 0 | 0 0 0 4515 +158 20 0 | 0 0 0 0 0
OCT-24 22200 P 0 0 0 0 0 | 0 0 0 4715 +159 21 0 | 0 0 0 0 0
TOTAL PUT 58 | TOTAL PUT 770 | TOTAL PUT 828 5631 +313
| MONTH PUT/CALL RATIO 1.13
| MONTH TOTAL 1555 10505 +676
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 4316 -152 24 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 4217 -151 24 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 4118 -151 24 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 4019 -151 24 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 3920 -151 23 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 3822 -150 24 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 3723 -150 23 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 3625 -150 23 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 3527 -149 23 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 3430 -148 23 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 3332 -148 23 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 3235 -148 23 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 3139 -146 23 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 3042 -146 22 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 2946 -146 22 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 2851 -145 22 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 2756 -144 22 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 2662 -143 22 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 2569 -141 22 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 2476 -140 22 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 2384 -139 21 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 2292 -139 21 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 2202 -137 21 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 2113 -135 21 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 2024 -134 21 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 1937 -132 21 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 1851 -130 21 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 1766 -128 21 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 1682 -127 20 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 1600 -124 20 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 1519 -123 20 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 1440 -120 20 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 1363 -117 20 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 1287 -115 20 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 1213 -113 20 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 1142 -109 20 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 1072 -106 19 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 982 -126 19 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 917 -122 18 0 | 873 698 0 101 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 856 -104 18 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 801 -97 18 0 | 785 700 0 5 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 747 -89 18 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 649 649 635 695 -82 18 2 | 900 635 2 8 0
NOV-24 17500 C 0 0 0 0 0 | 582 582 582 644 -78 18 1 | 700 582 1 1 0
NOV-24 17600 C 0 0 0 0 0 | 567 567 560 597 -72 18 10 | 818 560 10 13 +10
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 551 -70 18 0 | 760 750 0 1 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 509 -65 18 0 | 712 672 0 7 0
NOV-24 17900 C 487 487 487 487 13 | 457 457 446 470 -61 18 2 | 595 446 15 31 +13
NOV-24 18000 C 457 457 457 457 2 | 390 434 387 432 -58 18 158 | 618 350 160 164 +146
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 398 -54 18 0 | 455 346 0 34 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 366 -51 19 0 | 515 260 0 147 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 336 -48 19 0 | 465 323 0 75 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 308 -46 19 0 | 618 245 0 102 0
NOV-24 18500 C 292 294 292 294 4 | 256 282 252 283 -41 19 76 | 408 236 80 93 +68
NOV-24 18600 C 0 0 0 0 0 | 235 235 235 260 -38 19 1 | 530 215 1 219 -1
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 238 -35 19 0 | 487 197 0 137 0
NOV-24 18800 C 240 240 240 240 1 | 0 0 0 218 -32 19 0 | 305 168 1 211 +1
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 199 -30 19 0 | 295 174 0 219 0
NOV-24 19000 C 0 0 0 0 0 | 160 177 160 182 -27 19 5 | 384 146 5 126 +5
NOV-24 19100 C 173 173 173 173 3 | 146 146 146 166 -25 19 4 | 306 146 7 78 -3
NOV-24 19200 C 0 0 0 0 0 | 134 147 134 152 -23 19 11 | 230 134 11 120 +7
NOV-24 19300 C 0 0 0 0 0 | 130 130 130 138 -21 19 2 | 240 130 2 87 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 126 -19 19 0 | 178 118 0 6 0
NOV-24 19500 C 0 0 0 0 0 | 108 111 107 114 -18 19 5 | 207 105 5 225 +2
NOV-24 19600 C 0 0 0 0 0 | 91 101 91 104 -18 19 58 | 226 91 58 398 +56
NOV-24 19700 C 0 0 0 0 0 | 88 91 88 94 -16 19 12 | 209 79 12 184 +12
NOV-24 19800 C 0 0 0 0 0 | 72 84 72 86 -14 19 18 | 194 72 18 248 +3
NOV-24 19900 C 80 80 80 80 1 | 0 0 0 78 -13 20 0 | 176 68 1 85 0
NOV-24 20000 C 0 0 0 0 0 | 62 67 60 72 -11 20 4 | 160 60 4 368 +1
NOV-24 20200 C 0 0 0 0 0 | 0 0 0 59 -9 20 0 | 135 53 0 268 0
NOV-24 20400 C 0 0 0 0 0 | 40 40 40 48 -8 20 1 | 126 40 1 57 -1
NOV-24 20600 C 0 0 0 0 0 | 34 38 34 41 -5 20 14 | 92 34 14 103 +14
NOV-24 20800 C 0 0 0 0 0 | 32 32 32 32 -5 20 1 | 82 32 1 43 -1
NOV-24 21000 C 0 0 0 0 0 | 24 25 24 26 -4 20 13 | 60 24 13 243 +13
NOV-24 21200 C 0 0 0 0 0 | 21 21 21 21 -4 20 1 | 43 21 1 15 +1
NOV-24 21400 C 0 0 0 0 0 | 17 17 17 17 -3 20 2 | 35 17 2 3 -1
NOV-24 21600 C 0 0 0 0 0 | 15 15 12 14 -2 21 10 | 37 12 10 47 +9
TOTAL CALL 24 | TOTAL CALL 411 | TOTAL CALL 435 4311 +354
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 13 13 13 13 1 | 0 0 0 5 +2 24 0 | 33 13 1 16 +1
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 6 +2 24 0 | 22 14 0 10 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 23 13 0 5 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 70 23 0 9 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 9 +2 23 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 0 0 0 0 0
NOV-24 13800 P 21 21 21 21 1 | 0 0 0 12 +3 23 0 | 76 21 1 2 +1
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 14 +3 23 0 | 31 20 0 2 0
NOV-24 14000 P 0 0 0 0 0 | 26 27 26 16 +3 23 3 | 68 26 3 22 +1
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 19 +5 23 0 | 104 41 0 3 0
NOV-24 14200 P 0 0 0 0 0 | 33 33 33 21 +5 23 1 | 118 28 1 6 +1
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 24 +5 23 0 | 105 44 0 2 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 28 +6 23 0 | 140 28 0 63 0
NOV-24 14500 P 36 36 36 36 1 | 44 44 44 31 +6 22 1 | 102 31 2 20 +1
NOV-24 14600 P 0 0 0 0 0 | 47 47 47 35 +6 22 1 | 92 46 1 4 -1
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 40 +7 22 0 | 120 50 0 19 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 45 +8 22 0 | 285 40 0 32 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 51 +9 22 0 | 119 49 0 2 0
NOV-24 15000 P 0 0 0 0 0 | 72 72 65 59 +11 22 6 | 150 45 6 1515 0
NOV-24 15100 P 0 0 0 0 0 | 70 73 70 67 +13 22 3 | 141 70 3 1 -1
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 75 +14 22 0 | 159 61 0 13 0
NOV-24 15300 P 0 0 0 0 0 | 86 86 86 84 +15 22 4 | 181 67 4 7 -1
NOV-24 15400 P 0 0 0 0 0 | 101 101 94 94 +18 21 5 | 203 67 5 35 +2
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 103 +21 21 0 | 141 70 0 6 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 113 +21 21 3 | 312 75 3 141 +1
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 124 +22 21 1 | 510 82 1 182 +1
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 136 +23 20 1 | 401 89 1 286 +1
NOV-24 15900 P 0 0 0 0 0 | 170 170 170 150 +24 20 1 | 393 95 1 29 +1
NOV-24 16000 P 155 155 155 155 1 | 166 177 166 166 +26 20 2 | 417 110 3 81 +3
NOV-24 16100 P 0 0 0 0 0 | 193 193 193 183 +27 20 1 | 193 150 1 4 +1
NOV-24 16200 P 180 180 180 180 1 | 200 212 200 202 +30 20 8 | 400 148 9 218 +3
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 222 +32 20 0 | 436 139 0 63 0
NOV-24 16400 P 0 0 0 0 0 | 265 265 265 244 +34 20 1 | 435 203 1 12 +1
NOV-24 16500 P 242 245 242 245 2 | 273 273 273 268 +37 19 1 | 718 194 3 38 +2
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 293 +39 19 0 | 750 182 0 13 0
NOV-24 16700 P 0 0 0 0 0 | 350 350 350 321 +43 19 1 | 808 256 1 15 0
NOV-24 16800 P 0 0 0 0 0 | 375 381 375 350 +45 19 2 | 550 212 2 20 +1
NOV-24 16900 P 0 0 0 0 0 | 375 426 375 381 +48 19 25 | 949 273 25 27 +23
NOV-24 17000 P 0 0 0 0 0 | 409 441 409 417 +53 19 106 | 693 255 106 97 +54
NOV-24 17100 P 0 0 0 0 0 | 468 468 468 455 +59 19 1 | 468 278 1 10 0
NOV-24 17200 P 0 0 0 0 0 | 515 519 501 495 +64 19 10 | 960 328 10 15 +9
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 538 +67 19 0 | 557 330 0 13 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 584 +72 18 0 | 518 362 0 26 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 633 +76 18 0 | 980 414 0 3 0
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 686 +81 18 0 | 708 611 0 1 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 740 +83 18 0 | 0 0 0 0 0
NOV-24 17800 P 0 0 0 0 0 | 880 880 867 798 +88 18 2 | 880 527 2 6 -2
NOV-24 17900 P 0 0 0 0 0 | 0 0 0 864 +101 19 0 | 660 547 0 3 0
NOV-24 18000 P 0 0 0 0 0 | 0 0 0 929 +106 19 0 | 812 590 0 2 0
NOV-24 18100 P 0 0 0 0 0 | 0 0 0 996 +110 19 0 | 0 0 0 0 0
NOV-24 18200 P 0 0 0 0 0 | 0 0 0 1064 +105 19 0 | 0 0 0 1 0
NOV-24 18300 P 0 0 0 0 0 | 0 0 0 1134 +108 19 0 | 0 0 0 0 0
NOV-24 18400 P 0 0 0 0 0 | 0 0 0 1207 +112 19 0 | 0 0 0 0 0
NOV-24 18500 P 0 0 0 0 0 | 0 0 0 1281 +114 19 0 | 0 0 0 0 0
NOV-24 18600 P 0 0 0 0 0 | 0 0 0 1357 +117 19 0 | 0 0 0 0 0
NOV-24 18700 P 0 0 0 0 0 | 0 0 0 1434 +119 19 0 | 0 0 0 0 0
NOV-24 18800 P 0 0 0 0 0 | 0 0 0 1514 +122 19 0 | 0 0 0 0 0
NOV-24 18900 P 0 0 0 0 0 | 0 0 0 1595 +125 19 0 | 0 0 0 0 0
NOV-24 19000 P 0 0 0 0 0 | 0 0 0 1677 +127 19 0 | 0 0 0 0 0
NOV-24 19100 P 0 0 0 0 0 | 0 0 0 1760 +128 19 0 | 0 0 0 0 0
NOV-24 19200 P 0 0 0 0 0 | 0 0 0 1845 +130 19 0 | 0 0 0 0 0
NOV-24 19300 P 0 0 0 0 0 | 0 0 0 1931 +132 19 0 | 0 0 0 0 0
NOV-24 19400 P 0 0 0 0 0 | 0 0 0 2019 +134 19 0 | 0 0 0 0 0
NOV-24 19500 P 0 0 0 0 0 | 0 0 0 2107 +136 19 0 | 0 0 0 0 0
NOV-24 19600 P 0 0 0 0 0 | 0 0 0 2196 +137 19 0 | 0 0 0 0 0
NOV-24 19700 P 0 0 0 0 0 | 0 0 0 2286 +138 20 0 | 0 0 0 0 0
NOV-24 19800 P 0 0 0 0 0 | 0 0 0 2377 +139 20 0 | 0 0 0 0 0
NOV-24 19900 P 0 0 0 0 0 | 0 0 0 2469 +141 20 0 | 0 0 0 0 0
NOV-24 20000 P 0 0 0 0 0 | 0 0 0 2561 +141 20 0 | 0 0 0 0 0
NOV-24 20200 P 0 0 0 0 0 | 0 0 0 2748 +143 20 0 | 0 0 0 0 0
NOV-24 20400 P 0 0 0 0 0 | 0 0 0 2937 +145 20 0 | 0 0 0 0 0
NOV-24 20600 P 0 0 0 0 0 | 0 0 0 3129 +147 20 0 | 0 0 0 0 0
NOV-24 20800 P 0 0 0 0 0 | 0 0 0 3321 +148 20 0 | 0 0 0 0 0
NOV-24 21000 P 0 0 0 0 0 | 0 0 0 3515 +149 20 0 | 0 0 0 0 0
NOV-24 21200 P 0 0 0 0 0 | 0 0 0 3710 +149 20 0 | 0 0 0 0 0
NOV-24 21400 P 0 0 0 0 0 | 0 0 0 3906 +150 20 0 | 0 0 0 0 0
NOV-24 21600 P 0 0 0 0 0 | 0 0 0 4103 +151 21 0 | 3555 3555 0 1 0
TOTAL PUT 7 | TOTAL PUT 190 | TOTAL PUT 197 3103 +103
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 632 7414 +457
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 7550 -159 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 7450 -159 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 7350 -159 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 7250 -159 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 7150 -159 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 7050 -159 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 6950 -159 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 6850 -159 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 6751 -158 28 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 6651 -158 28 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 6551 -158 27 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 6451 -159 27 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 6351 -159 26 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 6251 -159 26 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 6151 -159 25 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 6052 -158 27 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 5952 -158 26 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 5752 -159 25 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 5553 -158 25 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 5454 -158 26 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 5354 -158 25 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 5255 -157 25 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 5156 -157 25 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 5056 -158 25 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 4957 -157 25 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 4858 -157 24 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 4759 -157 24 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 4661 -156 24 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 4562 -156 24 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 4464 -155 24 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 4365 -156 24 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 4267 -155 24 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 4169 -155 24 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 4072 -154 24 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 3974 -154 23 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 3877 -153 23 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 3780 -153 23 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 3684 -151 23 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 3587 -152 23 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 3492 -150 23 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 3396 -150 23 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 3301 -149 22 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 3207 -148 22 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 3113 -147 22 0 | 3950 3450 0 5 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 3019 -147 22 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 2926 -146 22 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 2834 -144 22 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 2742 -144 22 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 2652 -142 22 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 2561 -141 21 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 2472 -140 21 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 2384 -138 21 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 2296 -137 21 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 2210 -135 21 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 2124 -134 21 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 2040 -131 21 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 1956 -130 21 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 1874 -128 20 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 1793 -127 20 0 | 3220 1080 0 218 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 1714 -124 20 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 1635 -123 20 0 | 2095 1006 0 156 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 1559 -120 20 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1483 -118 20 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1410 -115 20 0 | 2830 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1338 -113 20 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1267 -111 19 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 1199 -108 19 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 1110 -128 19 0 | 990 820 0 9 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 1042 -128 18 0 | 2920 673 0 125 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 986 -103 18 0 | 1565 765 0 8 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 927 -100 18 0 | 2218 528 0 94 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 878 -89 18 0 | 2146 694 0 30 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 824 -82 18 0 | 2082 595 0 23 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 772 -80 18 0 | 2012 530 0 653 0
DEC-24 17600 C 0 0 0 0 0 | 715 716 715 716 -81 18 20 | 1919 585 20 65 +20
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 675 -75 18 0 | 1868 580 0 14 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 633 -68 18 0 | 1786 414 0 29 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 591 -65 18 0 | 1742 485 0 12 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 549 -63 18 0 | 1944 373 0 931 0
DEC-24 18100 C 0 0 0 0 0 | 491 514 491 512 -61 18 78 | 1840 346 78 87 +60
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 477 -56 18 0 | 3022 400 0 108 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 444 -53 18 0 | 2050 420 0 46 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 413 -49 18 0 | 1262 370 0 162 0
DEC-24 18500 C 397 397 397 397 3 | 375 375 375 384 -47 18 5 | 1900 320 8 354 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 356 -44 18 0 | 1530 320 0 55 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 330 -42 18 0 | 1281 267 0 214 0
DEC-24 18800 C 0 0 0 0 0 | 295 297 295 306 -39 18 2 | 1244 238 2 578 +2
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 284 -36 18 0 | 937 243 0 223 0
DEC-24 19000 C 0 0 0 0 0 | 255 263 232 263 -34 19 198 | 1600 209 198 837 +46
DEC-24 19100 C 0 0 0 0 0 | 239 239 239 242 -33 18 1 | 935 212 1 58 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 223 -32 19 0 | 694 203 0 524 0
DEC-24 19300 C 0 0 0 0 0 | 192 192 192 207 -29 19 1 | 1354 191 1 126 +1
DEC-24 19400 C 0 0 0 0 0 | 185 185 185 190 -29 19 1 | 1214 173 1 55 +1
DEC-24 19500 C 0 0 0 0 0 | 172 172 172 174 -27 19 1 | 1345 170 1 457 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 161 -25 19 0 | 1286 139 0 298 0
DEC-24 19700 C 0 0 0 0 0 | 140 140 140 148 -24 19 2 | 1295 139 2 167 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 136 -22 19 100 | 2060 120 100 240 +100
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 125 -21 19 0 | 1006 119 0 221 0
DEC-24 20000 C 0 0 0 0 0 | 118 118 108 115 -19 19 10 | 3260 100 10 722 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 97 -17 19 100 | 894 98 100 374 +46
DEC-24 20400 C 0 0 0 0 0 | 84 84 82 82 -14 19 2 | 3050 82 2 345 0
DEC-24 20600 C 0 0 0 0 0 | 64 68 63 68 -13 19 8 | 747 63 8 491 +5
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 57 -12 19 0 | 695 56 0 287 0
DEC-24 21000 C 0 0 0 0 0 | 48 51 47 48 -11 19 106 | 665 47 106 377 +93
DEC-24 21200 C 0 0 0 0 0 | 38 39 38 42 -7 19 2 | 2775 38 2 494 0
DEC-24 21400 C 0 0 0 0 0 | 34 35 34 35 -7 19 2 | 332 34 2 171 0
DEC-24 21600 C 0 0 0 0 0 | 29 29 29 29 -6 20 1 | 2583 29 1 82 0
DEC-24 21800 C 0 0 0 0 0 | 27 27 27 24 -5 20 1 | 425 27 1 76 0
DEC-24 22000 C 0 0 0 0 0 | 24 24 24 20 -4 20 1 | 2329 24 1 176 +1
DEC-24 22200 C 0 0 0 0 0 | 0 0 0 16 -4 20 0 | 123 22 0 28 0
DEC-24 22400 C 0 0 0 0 0 | 16 16 16 14 -2 20 1 | 2164 16 1 37 +1
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 11 -2 20 0 | 93 21 0 36 0
DEC-24 22800 C 0 0 0 0 0 | 12 12 12 9 -2 20 1 | 2073 12 1 95 0
DEC-24 23000 C 0 0 0 0 0 | 11 11 11 7 -2 20 1 | 270 11 1 44 -1
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 6 -1 20 0 | 1922 13 0 79 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 5 -1 20 0 | 68 9 0 11 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 4 -1 20 0 | 1726 10 0 147 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 3 0 20 0 | 123 8 0 97 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 150 8 0 86 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 85 6 0 16 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1124 5 0 27 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 57 4 0 5 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 64 2 0 207 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 70 24 0 65 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1500 41 0 8 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 49 16 0 13 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 49 23 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 31 5 0 2 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 16 16 0 45 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 530 2 0 83 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 12 11 0 2 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 10 10 0 15 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 5 5 0 1 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 5 5 0 1 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 8 7 0 2 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 7 7 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 278 5 0 41 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 246 246 0 1 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 233 170 0 14 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 645 | TOTAL CALL 648 13024 +375
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 33 0 | 103 5 0 31 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 13 13 0 1 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 60 12 0 3 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 110 15 0 6 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 79 9 0 17 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 53 53 0 1 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 165 51 0 39 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 150 8 0 20 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 20 20 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 34 10 0 15 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 329 12 0 234 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 363 24 0 37 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 709 3 0 104 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 133 26 0 4 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 270 20 0 253 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 4 +2 24 0 | 205 29 0 18 0
DEC-24 12400 P 0 0 0 0 0 | 18 18 18 5 +2 25 1 | 272 15 1 91 +1
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 6 +2 25 0 | 458 17 0 487 0
DEC-24 12600 P 0 0 0 0 0 | 20 20 20 7 +2 25 1 | 435 17 1 60 +1
DEC-24 12700 P 0 0 0 0 0 | 21 21 21 8 +2 24 1 | 191 21 1 7 +1
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 9 +2 24 0 | 200 20 0 50 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 295 39 0 14 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 12 +3 24 0 | 500 28 0 82 0
DEC-24 13100 P 0 0 0 0 0 | 28 28 28 14 +4 24 2 | 410 28 2 24 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 15 +3 24 0 | 537 25 0 36 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 18 +5 24 0 | 410 28 0 36 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 20 +5 24 0 | 581 40 0 42 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 22 +5 24 0 | 176 36 0 331 0
DEC-24 13600 P 0 0 0 0 0 | 37 37 37 25 +6 24 4 | 147 32 4 240 +4
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 28 +6 23 0 | 195 37 0 11 0
DEC-24 13800 P 0 0 0 0 0 | 43 43 43 31 +7 23 1 | 212 41 1 116 0
DEC-24 13900 P 0 0 0 0 0 | 45 45 45 35 +8 23 1 | 600 39 1 174 0
DEC-24 14000 P 0 0 0 0 0 | 50 50 50 38 +7 23 1 | 630 49 1 765 +1
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 43 +9 23 0 | 360 59 0 33 0
DEC-24 14200 P 0 0 0 0 0 | 53 60 53 47 +9 23 31 | 368 47 31 115 +30
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 53 +11 23 0 | 493 43 0 10 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 58 +11 23 0 | 484 52 0 49 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 64 +11 22 0 | 1200 53 0 552 0
DEC-24 14600 P 0 0 0 0 0 | 80 80 80 71 +13 22 4 | 1095 54 4 170 +4
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 79 +14 22 0 | 500 94 0 11 0
DEC-24 14800 P 0 0 0 0 0 | 90 90 90 86 +15 22 1 | 1350 77 1 124 -1
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 95 +16 22 0 | 811 100 0 513 0
DEC-24 15000 P 0 0 0 0 0 | 110 110 110 105 +18 22 11 | 1426 78 11 605 +10
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 115 +21 22 0 | 611 106 0 48 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 124 +22 21 0 | 1330 86 0 440 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 134 +23 21 0 | 972 123 0 219 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 145 +24 21 0 | 1038 95 0 77 0
DEC-24 15500 P 0 0 0 0 0 | 167 168 167 155 +23 21 13 | 1163 120 13 479 0
DEC-24 15600 P 0 0 0 0 0 | 175 181 175 169 +25 21 4 | 1440 149 4 86 +3
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 184 +26 20 0 | 815 121 0 18 0
DEC-24 15800 P 0 0 0 0 0 | 202 202 202 200 +28 20 4 | 1300 162 4 157 0
DEC-24 15900 P 0 0 0 0 0 | 212 212 212 217 +29 20 1 | 1352 173 1 109 +1
DEC-24 16000 P 0 0 0 0 0 | 222 246 222 236 +32 20 3 | 1512 152 3 360 +3
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 256 +34 20 0 | 2030 229 0 36 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 277 +36 20 0 | 2060 216 0 338 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 299 +37 20 0 | 1325 219 0 263 0
DEC-24 16400 P 0 0 0 0 0 | 350 350 318 323 +39 19 3 | 1970 206 3 45 +1
DEC-24 16500 P 0 0 0 0 0 | 350 350 350 349 +42 19 1 | 1999 287 1 26 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 376 +44 19 0 | 1429 303 0 566 0
DEC-24 16700 P 0 0 0 0 0 | 403 405 403 405 +47 19 2 | 1656 318 2 43 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 435 +49 19 0 | 1692 275 0 117 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 467 +51 19 0 | 1381 331 0 49 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 505 +58 19 0 | 2480 320 0 283 0
DEC-24 17100 P 0 0 0 0 0 | 561 561 561 543 +63 19 4 | 1490 394 4 11 +4
DEC-24 17200 P 0 0 0 0 0 | 597 597 597 584 +67 19 5 | 2860 417 5 24 +5
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 628 +70 18 0 | 1614 440 0 143 0
DEC-24 17400 P 0 0 0 0 0 | 720 720 720 673 +73 18 1 | 1424 466 1 60 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 721 +78 18 0 | 950 592 0 28 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 770 +78 18 0 | 1818 650 0 125 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 826 +85 18 0 | 1840 627 0 74 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 881 +91 18 0 | 1270 770 0 11 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 943 +97 18 0 | 1010 620 0 24 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 1002 +101 18 0 | 3496 685 0 199 0
DEC-24 18100 P 1013 1013 1013 1013 1 | 0 0 0 1066 +101 18 0 | 2300 764 1 7 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1131 +98 18 0 | 2470 859 0 5 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1199 +102 18 0 | 1390 970 0 49 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1268 +105 18 0 | 2290 1046 0 245 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 1339 +108 18 0 | 2600 920 0 58 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1411 +110 19 0 | 1485 1187 0 5 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 1485 +113 19 0 | 1210 1210 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 1561 +115 19 0 | 1870 1870 0 2 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 1638 +118 19 0 | 1310 1306 0 20 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 1717 +120 19 0 | 3272 996 0 175 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 1797 +123 19 0 | 0 0 0 6 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 1879 +125 19 0 | 1770 1070 0 1 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 1961 +127 19 0 | 2170 1258 0 108 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 2045 +129 19 0 | 1350 1350 0 1 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 2130 +131 19 0 | 1918 1290 0 4 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2216 +133 19 0 | 2150 2030 0 100 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 2303 +135 19 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2390 +136 19 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 2479 +138 19 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 2569 +140 19 0 | 2535 1600 0 7 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 2750 +142 19 0 | 2260 2220 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 2934 +144 19 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 3120 +146 19 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 3309 +148 19 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 3499 +150 19 0 | 2426 2418 0 1 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 3691 +151 19 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 3884 +152 19 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 4078 +153 19 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 4273 +154 19 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 4469 +155 19 0 | 5107 4960 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 4666 +156 20 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 4863 +156 20 0 | 5048 5048 0 1 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 5061 +157 20 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 5259 +157 20 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 5457 +157 20 0 | 4936 4936 0 2 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 5656 +158 20 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 5855 +158 20 0 | 5310 5310 0 1 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 6054 +158 20 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 6453 +159 20 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 6852 +159 20 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 7251 +158 20 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 7651 +159 21 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 8051 +159 22 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 8450 +159 0 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 8850 +159 0 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 9250 +159 0 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 9650 +159 0 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 10050 +159 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 10450 +159 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 10850 +159 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 11250 +159 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 11650 +159 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 12050 +159 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 12450 +159 0 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 12850 +159 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 13250 +159 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 13650 +159 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 14050 +159 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 14450 +159 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 14850 +159 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 15250 +159 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 15650 +159 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 16050 +159 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 16450 +159 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 16850 +159 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 17250 +159 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 17650 +159 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 18050 +159 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 18450 +159 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 18850 +159 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 19250 +159 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 19650 +159 0 0 | 18240 11000 0 7 0
TOTAL PUT 1 | TOTAL PUT 100 | TOTAL PUT 101 10827 +68
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 749 23851 +443
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 7583 -164 26 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 7484 -163 27 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 7384 -164 27 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 7285 -163 27 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 7185 -163 26 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 7085 -164 26 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 6986 -163 26 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6887 -163 26 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 6787 -163 26 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 6688 -163 26 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 6589 -163 26 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 6490 -162 26 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 6391 -162 26 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 6292 -162 26 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 6193 -162 25 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 6094 -162 25 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 5996 -162 25 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 5897 -162 25 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 5799 -161 25 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 5701 -161 25 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 5603 -161 25 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 5505 -161 25 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 5407 -161 24 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 5310 -160 24 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 5212 -160 24 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 5115 -160 24 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 5019 -159 24 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 4922 -159 24 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 4826 -158 24 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 4730 -158 24 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 4634 -157 24 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 4539 -156 23 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 4443 -157 23 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 4349 -156 23 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 4254 -156 23 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 4161 -154 23 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 4067 -154 23 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 3974 -153 23 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 3881 -153 23 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 3789 -152 23 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 3698 -150 22 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 3606 -150 22 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 3516 -149 22 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 3426 -148 22 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 3337 -147 22 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 3248 -146 22 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 3160 -145 22 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 3073 -143 22 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 2986 -142 22 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 2901 -140 21 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 2816 -139 21 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 2731 -138 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 2648 -137 21 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 2566 -135 21 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2484 -134 21 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2404 -131 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 2324 -130 21 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 2246 -128 21 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 2168 -127 20 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 2092 -124 20 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 2016 -123 20 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 1942 -121 20 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 1869 -119 20 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 1798 -116 20 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 1727 -115 20 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 1658 -112 20 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 1590 -110 20 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 1524 -107 20 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1458 -106 19 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1368 -129 19 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1310 -123 19 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1248 -106 19 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1191 -103 19 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1140 -96 19 0 | 1300 1300 0 1 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1087 -89 19 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1035 -89 18 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 986 -85 18 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 938 -84 18 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 892 -82 18 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 847 -75 18 0 | 1486 1486 0 4 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 805 -77 18 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 765 -70 18 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 726 -71 18 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 688 -68 18 0 | 1447 600 0 25 0
MAR-25 18400 C 0 0 0 0 0 | 635 635 635 653 -65 18 1 | 635 532 1 25 0
MAR-25 18500 C 0 0 0 0 0 | 600 636 580 619 -60 18 4 | 1038 511 4 752 -2
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 586 -61 18 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 555 -59 18 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 525 -56 18 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 497 -53 18 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 471 -48 18 0 | 1289 409 0 11 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 446 -48 18 0 | 510 460 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 422 -46 18 0 | 478 478 0 11 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 399 -42 18 0 | 490 320 0 4 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 377 -40 18 0 | 462 308 0 2 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 356 -37 18 0 | 954 314 0 32 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 336 -35 18 0 | 1588 377 0 91 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 317 -33 18 0 | 394 268 0 15 0
MAR-25 19800 C 0 0 0 0 0 | 278 278 278 299 -32 18 4 | 853 278 4 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 282 -30 18 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 266 -29 19 0 | 1450 247 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 220 220 220 236 -27 19 2 | 484 220 2 5 -1
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 209 -25 19 0 | 433 223 0 9 0
MAR-25 20600 C 0 0 0 0 0 | 174 174 174 185 -23 19 1 | 960 174 1 153 0
MAR-25 20800 C 0 0 0 0 0 | 155 172 152 165 -20 19 116 | 964 152 116 200 +98
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 143 -20 19 0 | 376 157 0 293 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 127 -18 19 0 | 938 131 0 10 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 112 -16 19 0 | 918 120 0 68 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 98 -15 19 0 | 301 109 0 18 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 86 -15 19 0 | 802 96 0 17 0
MAR-25 22000 C 0 0 0 0 0 | 73 73 73 76 -12 19 1 | 706 73 1 20 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 68 -9 19 0 | 573 79 0 20 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 57 -10 19 0 | 503 77 0 107 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 52 -7 19 0 | 477 82 0 57 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 46 -5 19 0 | 451 208 0 19 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 40 -4 19 0 | 504 71 0 29 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 34 -5 19 0 | 458 54 0 5 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 30 -3 19 0 | 61 61 0 1 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 26 -3 19 0 | 344 34 0 55 0
TOTAL CALL 0 | TOTAL CALL 129 | TOTAL CALL 129 2735 +95
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 25 10 0 17 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 21 21 0 10 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 26 25 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 27 27 0 10 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 9 +2 26 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 11 +2 26 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 12 +2 25 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 13 +2 25 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 16 +2 25 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 18 +3 25 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 20 +3 25 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 42 42 42 22 +3 25 20 | 133 42 20 29 +20
MAR-25 12100 P 0 0 0 0 0 | 43 43 43 25 +4 25 10 | 43 43 10 10 +10
MAR-25 12200 P 0 0 0 0 0 | 46 46 46 27 +4 25 10 | 72 46 10 12 +10
MAR-25 12300 P 0 0 0 0 0 | 48 48 48 30 +5 25 10 | 48 48 10 10 +10
MAR-25 12400 P 0 0 0 0 0 | 49 49 49 32 +4 24 10 | 49 49 10 10 +10
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 35 +4 24 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 39 +5 24 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 42 +5 24 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 46 +6 24 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 50 +6 24 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 55 +7 24 0 | 143 67 0 22 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 59 +7 24 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 64 +7 23 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 70 +9 23 0 | 156 154 0 20 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 76 +9 23 0 | 163 84 0 40 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 82 +10 23 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 89 +11 23 0 | 230 143 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 96 +12 23 0 | 78 78 0 1 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 103 +12 23 0 | 202 180 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 111 +12 23 0 | 399 125 0 51 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 120 +14 23 0 | 585 110 0 281 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 129 +14 23 0 | 311 100 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 139 +17 22 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 149 +19 22 0 | 312 312 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 160 +22 22 0 | 278 246 0 6 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 171 +23 22 0 | 445 198 0 52 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 182 +24 22 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 194 +26 22 0 | 272 155 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 206 +27 22 0 | 358 240 0 13 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 218 +27 21 0 | 647 300 0 30 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 232 +28 21 0 | 349 212 0 157 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 247 +29 21 0 | 283 209 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 267 267 267 262 +30 21 4 | 514 184 4 166 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 278 +30 21 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 301 301 301 295 +31 21 4 | 900 301 4 4 +3
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 313 +31 21 0 | 602 245 0 4 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 333 +33 20 0 | 1021 306 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 357 357 357 354 +35 20 1 | 650 319 1 5 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 375 +36 20 0 | 437 287 0 13 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 398 +38 20 0 | 468 355 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 422 +40 20 0 | 627 339 0 321 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 447 +42 20 0 | 567 407 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 474 +44 20 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 501 +46 20 0 | 598 468 0 14 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 530 +48 19 0 | 1360 486 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 560 +51 19 0 | 606 473 0 751 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 591 +53 19 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 624 +55 19 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 660 +60 19 0 | 586 586 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 698 +65 19 0 | 942 566 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 737 +70 19 0 | 1343 586 0 3 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 778 +73 19 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 821 +75 19 0 | 1588 1507 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 866 +82 19 0 | 719 601 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 912 +83 19 0 | 692 692 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 968 968 968 961 +87 19 2 | 1550 770 2 2 -2
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1011 +89 19 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1069 +97 19 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1116 +83 18 0 | 1010 1010 0 1 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1172 +86 18 0 | 1021 1012 0 35 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1230 +103 18 0 | 1278 1099 0 301 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1296 +107 19 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1358 +110 19 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1421 +103 19 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1486 +105 19 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1553 +108 19 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1621 +111 19 0 | 1388 1388 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1690 +113 19 0 | 1635 1351 0 4 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1760 +114 19 0 | 2450 1448 0 10 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1832 +117 19 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1904 +118 19 0 | 2480 1303 0 9 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1979 +121 19 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 2054 +123 19 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 2130 +124 19 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 2208 +127 19 0 | 1495 1495 0 1 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 2286 +128 19 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 2366 +130 19 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 2446 +131 19 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 2528 +133 19 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 2610 +135 19 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 2693 +136 19 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 2862 +139 19 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 3034 +141 19 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 3209 +143 19 0 | 4035 4035 0 1 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 3387 +146 19 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 3567 +148 19 0 | 2988 2988 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 3749 +150 19 0 | 3145 3145 0 4 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 3933 +151 19 0 | 3306 3306 0 5 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 4119 +153 19 0 | 3468 3468 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 4307 +154 19 0 | 3633 3633 0 5 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 4496 +155 19 0 | 4300 3801 0 6 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 4686 +156 19 0 | 3973 3973 0 4 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 4877 +157 19 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 5070 +158 19 0 | 4321 4321 0 4 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 5263 +158 19 0 | 4554 4554 0 4 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 5457 +159 19 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 5652 +160 19 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 5848 +161 19 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 6044 +161 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 71 | TOTAL PUT 71 2733 +61
| MONTH PUT/CALL RATIO 0.55
| MONTH TOTAL 200 5468 +156
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 5549 -138 24 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 5358 -136 23 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 5168 -134 23 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 4980 -131 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 4793 -128 23 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 4607 -126 23 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 4423 -124 23 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 4332 -122 22 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 4242 -120 22 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 4151 -120 22 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 4062 -118 22 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 3973 -116 22 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 3884 -116 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 3796 -114 22 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 3709 -113 22 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 3622 -112 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 3536 -110 22 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 3451 -109 22 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 3366 -108 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 3282 -107 21 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 3199 -105 21 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 3117 -104 21 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 3035 -103 21 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 2954 -102 21 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 2874 -101 21 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 2795 -100 21 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 2717 -99 21 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 2639 -99 21 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 2563 -97 21 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 2487 -97 21 0 | 2168 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2413 -96 20 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 2339 -95 20 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 2267 -94 20 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 2195 -94 20 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 2125 -93 20 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 2055 -93 20 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 1987 -92 20 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 1920 -91 20 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 1854 -91 20 0 | 1519 1487 0 14 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 1789 -90 20 0 | 1473 1388 0 8 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 1725 -90 20 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 1662 -90 19 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 1601 -89 19 0 | 1454 1287 0 22 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 1498 -132 19 0 | 1408 1338 0 8 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 1442 -128 19 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 1387 -103 18 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 1333 -102 18 0 | 1388 1354 0 18 0
JUN-25 17300 C 0 0 0 0 0 | 1232 1232 1232 1285 -96 18 1 | 1385 1232 1 7 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1235 -89 18 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 1186 -96 18 0 | 1457 1382 0 18 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 1139 -89 18 0 | 1590 1590 0 1 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 1093 -91 18 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1048 -87 18 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 1005 -87 18 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 964 -84 18 0 | 0 0 0 300 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 924 -82 18 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 885 -76 18 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 848 -76 18 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 812 -75 18 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 777 -72 18 0 | 720 720 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 744 -70 18 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 712 -68 18 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 681 -66 18 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 651 -64 18 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 622 -62 18 0 | 0 0 0 100 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 595 -59 18 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 568 -59 18 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 555 -43 19 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 529 -35 19 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 505 -23 19 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 481 -21 19 0 | 1035 465 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 458 -19 19 0 | 0 0 0 1220 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 436 -17 18 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 415 -14 18 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 395 -12 18 0 | 1055 860 0 302 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 357 -9 18 0 | 574 355 0 107 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 322 -5 18 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 291 -1 18 0 | 325 264 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 261 0 18 0 | 2057 1862 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 235 +3 18 0 | 0 0 0 200 0
JUN-25 21200 C 0 0 0 0 0 | 210 210 210 210 +5 18 1 | 316 210 1 0 -1
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 188 +6 18 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 176 176 176 168 +8 18 1 | 1987 176 1 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 150 +9 18 0 | 215 196 0 3 0
JUN-25 22000 C 0 0 0 0 0 | 149 149 149 134 +10 18 3 | 392 149 3 4 -1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 119 +11 18 0 | 334 154 0 10 0
JUN-25 22400 C 0 0 0 0 0 | 121 121 121 106 +12 18 3 | 323 121 3 4 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 86 +15 18 0 | 306 110 0 6 0
JUN-25 23200 C 0 0 0 0 0 | 81 81 81 65 +12 18 1 | 258 81 1 65 -1
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 50 +11 18 0 | 202 76 0 4 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 39 +10 18 0 | 1240 63 0 177 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 30 +9 18 0 | 112 50 0 9 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 23 +8 18 0 | 137 58 0 2 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 17 +7 18 0 | 61 48 0 1 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 13 +6 18 0 | 151 33 0 22 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 10 +5 18 0 | 88 17 0 2 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 7 +4 18 0 | 16 16 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 5 +3 18 0 | 20 20 0 6 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 4 +3 18 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 3 +2 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 3625 -3
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 53 +21 24 0 | 342 62 0 217 0
JUN-25 12200 P 0 0 0 0 0 | 83 83 83 62 +23 23 1 | 113 74 1 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 72 +25 23 0 | 129 73 0 2 0
JUN-25 12600 P 0 0 0 0 0 | 107 107 107 84 +28 23 1 | 183 92 1 5 +1
JUN-25 12800 P 0 0 0 0 0 | 119 119 119 97 +31 23 3 | 563 119 3 5 +3
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 111 +33 23 0 | 199 101 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 127 +35 23 0 | 185 125 0 4 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 136 +37 22 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 146 +39 22 0 | 210 137 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 173 173 166 160 +44 23 2 | 293 151 2 3 +2
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 166 +41 22 0 | 309 158 0 5 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 177 +43 22 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 188 +43 22 0 | 257 168 0 2 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 200 +45 22 0 | 252 167 0 2 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 213 +46 22 0 | 283 187 0 7 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 226 +47 22 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 240 +49 22 0 | 299 209 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 255 +50 22 0 | 335 221 0 2 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 271 +52 22 0 | 339 260 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 286 +52 21 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 303 +54 21 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 321 +55 21 0 | 338 249 0 2 0
JUN-25 14800 P 0 0 0 0 0 | 347 347 347 339 +56 21 1 | 347 283 1 2 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 358 +57 21 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 378 +58 21 0 | 508 397 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 399 +59 21 0 | 394 376 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 421 +60 21 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 443 +60 21 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 467 +62 21 0 | 477 432 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 491 +62 21 0 | 690 535 0 3 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 517 +63 20 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 532 +53 20 0 | 589 479 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 560 +46 20 0 | 1250 800 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 588 +46 20 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 618 +49 20 0 | 0 0 0 150 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 648 +50 20 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 680 +52 20 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 714 +55 20 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 749 +57 20 0 | 804 649 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 785 +59 19 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 823 +68 19 0 | 0 0 0 200 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 862 +64 19 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 902 +72 19 0 | 1449 705 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 945 +76 19 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 988 +77 19 0 | 1453 911 0 36 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1033 +79 19 0 | 1430 1401 0 21 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1080 +82 19 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1128 +77 19 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1177 +87 19 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1228 +89 19 0 | 1296 1296 0 1 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1280 +90 19 0 | 1175 1150 0 42 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1335 +93 19 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1390 +102 19 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1447 +95 19 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1489 +80 19 0 | 1383 1383 0 154 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1549 +83 19 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1610 +98 19 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1673 +102 19 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1736 +104 19 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1801 +108 19 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1867 +111 19 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1934 +114 19 0 | 2300 2300 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 2002 +117 19 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 2071 +120 19 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 2142 +123 19 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2213 +126 19 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 2285 +128 19 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 2359 +131 19 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 2433 +133 19 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 2509 +136 19 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 2585 +138 19 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 2662 +140 19 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 2740 +142 18 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 2819 +145 18 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 2899 +147 18 0 | 4280 2748 0 2 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 3061 +150 18 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 3226 +154 18 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 3395 +158 18 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 3565 +159 18 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 3739 +162 18 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 3914 +164 18 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 4092 +165 18 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 4272 +167 18 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 4454 +168 18 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 4638 +169 18 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 4823 +170 18 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 5010 +171 18 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 5387 +171 18 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 5769 +171 18 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 6154 +170 18 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 6543 +169 18 0 | 5814 5009 0 1 0
JUN-25 24400 P 0 0 0 0 0 | 7010 7040 7010 6985 +219 22 4 | 7040 7010 4 4 +4
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 7327 +167 18 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 7721 +166 18 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 8117 +165 18 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 8514 +164 18 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 8911 +163 18 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 9309 +162 18 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 9708 +162 18 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 10107 +161 18 0 | 8600 8470 0 2 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 2251 +10
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 22 5876 +7
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-25 14000 C 0 0 0 0 0 | 0 0 0 3644 -136 20 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 3561 -135 20 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 3480 -134 20 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 3399 -133 20 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 3319 -132 20 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 3240 -130 20 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 3162 -129 20 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 3085 -127 20 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 3008 -127 20 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 2933 -125 20 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 2858 -124 20 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 2785 -122 20 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 2712 -121 20 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 2640 -120 20 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 2570 -118 20 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 2500 -117 20 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 2432 -115 20 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 2364 -114 20 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 2297 -112 20 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 2232 -110 20 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 2168 -108 20 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 2104 -107 20 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 2042 -106 20 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 1981 -104 20 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 1921 -102 19 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 1862 -100 19 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 1804 -99 19 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 1747 -97 19 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 1692 -95 19 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 1608 -123 19 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 1556 -120 19 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 1508 -87 19 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 1465 -78 19 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 1415 -90 19 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 1368 -85 19 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 1321 -83 19 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 1275 -84 19 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 1231 -82 19 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 1188 -78 19 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 1146 -78 19 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 1106 -76 19 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 1069 -71 19 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 1028 -72 19 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 992 -69 19 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 955 -69 19 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 921 -64 19 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 887 -65 19 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 855 -62 19 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 824 -60 19 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 793 -59 19 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 764 -57 19 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 726 -65 19 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 696 -64 19 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 668 -51 19 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 640 -50 18 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 613 -49 18 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 587 -47 18 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 562 -46 18 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 538 -44 18 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 515 -42 18 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 492 -41 18 0 | 0 0 0 0 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 449 -39 18 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 409 -36 18 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 372 -34 18 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 338 -31 18 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 306 -29 18 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 277 -27 18 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 250 -25 18 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 285 285 271 226 -22 18 2 | 301 271 2 2 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 2 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
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 284 +21 20 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 301 +22 20 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 320 +23 20 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 339 +24 20 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 359 +25 20 0 | 383 323 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 380 +27 20 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 402 +28 20 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 425 +30 20 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 448 +30 20 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 473 +32 20 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 498 +33 20 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 525 +35 20 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 552 +36 20 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 580 +37 20 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 610 +39 20 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 640 +40 20 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 672 +42 20 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 704 +43 20 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 737 +45 20 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 792 +67 20 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 826 +56 20 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 861 +51 20 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 898 +53 20 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 936 +55 20 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 975 +56 20 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1015 +58 20 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1057 +60 20 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1099 +61 20 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1144 +64 20 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1187 +64 19 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1236 +68 19 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1283 +69 19 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1333 +71 19 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1384 +74 19 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1435 +75 19 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1489 +77 19 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1543 +79 19 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1599 +81 19 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1648 +75 19 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1704 +85 19 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1755 +81 19 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1815 +82 19 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1875 +87 19 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1937 +89 19 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1999 +90 19 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 2063 +92 19 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 2128 +94 19 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 2193 +95 19 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 2260 +97 19 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 2328 +99 19 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 2396 +100 19 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 2466 +102 19 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 2536 +104 19 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 2608 +106 19 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 2680 +107 18 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 2753 +108 18 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 2827 +110 18 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 2902 +111 18 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 2978 +113 18 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 3055 +115 18 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 3132 +116 18 0 | 0 0 0 0 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 3289 +118 18 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 3449 +121 18 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 3612 +123 18 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 3778 +126 18 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 3946 +128 18 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 4117 +130 18 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 4290 +132 18 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 4466 +135 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 4 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 C 0 0 0 0 0 | 0 0 0 5931 -152 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 5743 -151 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 5557 -149 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 5372 -149 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 5189 -148 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 5009 -146 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 4830 -145 20 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 4654 -143 20 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 4480 -141 20 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 4309 -139 20 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 4140 -138 20 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3975 -135 20 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3812 -133 20 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 3652 -132 20 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3496 -129 20 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 3343 -126 20 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 3194 -123 20 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 3048 -121 20 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 2905 -119 20 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 2767 -115 20 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 2632 -112 20 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 2501 -110 20 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2374 -106 20 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 2251 -103 19 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 2109 -123 19 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 1992 -116 19 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 1880 -111 19 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 1772 -108 19 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 1669 -104 19 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 1571 -100 19 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 1477 -96 19 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1387 -93 19 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1303 -88 19 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1222 -85 19 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1147 -80 19 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 1094 -57 19 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1023 -61 19 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 956 -58 19 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 892 -55 19 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 832 -52 19 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 775 -49 19 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 721 -47 19 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 670 -44 19 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 576 -40 19 0 | 1208 1033 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 494 -35 18 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 421 -31 18 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 358 -27 18 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 303 -23 18 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 255 -20 18 0 | 340 340 0 3 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 214 -17 18 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 178 -15 18 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 148 -13 18 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 122 -11 18 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 101 -9 18 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 82 -8 18 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 67 -7 18 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 55 -5 18 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 44 -4 17 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 35 -4 17 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 28 -3 17 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 23 -2 17 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 18 -2 17 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 14 -2 17 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 11 -1 17 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 9 -1 17 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 7 0 17 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 5 -1 17 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 4 0 17 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 3 0 16 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 2 0 16 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 16 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 16 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 17 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 17 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 18 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 19 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 27 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 69 +6 21 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 81 +7 21 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 95 +9 21 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 110 +9 21 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 127 +10 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 147 +12 21 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 168 +13 20 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 192 +15 20 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 218 +17 20 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 247 +19 20 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 278 +20 20 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 313 +23 20 0 | 401 401 0 6 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 350 +25 20 0 | 0 0 0 200 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 390 +26 20 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 434 +29 20 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 481 +32 20 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 532 +35 20 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 586 +37 20 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 643 +39 20 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 705 +43 20 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 770 +46 20 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 839 +48 20 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 912 +52 20 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 989 +55 19 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1094 +82 20 0 | 897 897 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1177 +70 20 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1265 +74 20 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1357 +78 20 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1454 +82 19 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1555 +85 19 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1661 +88 19 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1772 +92 19 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1888 +97 19 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 2007 +101 19 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 2131 +105 19 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 2232 +82 19 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 2361 +97 19 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2494 +100 19 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2630 +103 19 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 2770 +106 19 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2913 +109 19 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 3059 +111 19 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 3208 +114 19 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 3514 +118 19 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 3832 +123 18 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 4159 +127 18 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 4496 +131 18 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 4841 +135 18 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 5193 +138 18 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 5552 +141 18 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 5916 +143 18 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 6286 +145 18 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 6660 +147 18 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 7039 +149 18 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 7420 +150 18 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 7805 +151 18 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 8193 +153 18 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 8582 +154 17 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 8973 +154 17 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 9366 +155 17 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 9761 +156 17 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 10156 +156 17 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 10552 +156 17 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 10949 +157 17 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 11347 +157 17 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 11745 +158 17 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 12143 +157 17 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 12542 +158 17 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 12941 +158 16 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 13340 +157 16 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 13740 +158 17 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 14139 +158 16 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 14539 +158 16 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 14939 +158 17 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 15339 +158 17 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 15738 +158 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 16138 +158 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 16538 +158 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 16938 +158 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 17338 +158 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 17738 +158 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 18138 +158 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 18538 +158 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 18938 +158 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 19338 +158 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 19738 +158 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 380 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 407 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 5538 -143 21 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 5362 -142 20 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 5189 -140 20 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 5018 -138 20 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 4849 -137 20 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 4683 -135 20 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 4520 -133 20 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 4360 -131 20 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4202 -129 20 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 4048 -127 20 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 3896 -125 20 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 3748 -122 20 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 3603 -120 20 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 3461 -118 20 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 3323 -115 20 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3187 -113 20 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 3056 -109 20 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 2927 -107 20 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 2802 -105 20 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 2681 -102 20 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 2563 -99 20 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 2448 -97 20 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 2310 -121 19 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 2201 -116 19 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 2095 -113 19 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 1992 -110 19 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 1895 -106 19 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 1802 -102 19 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 1712 -98 19 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 1625 -94 19 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 1543 -90 19 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 1464 -87 19 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1388 -84 19 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1339 -58 19 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1267 -62 19 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1199 -58 19 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1133 -56 19 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1070 -54 19 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1010 -52 19 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 952 -50 19 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 898 -47 19 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 796 -43 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 703 -39 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 620 -35 19 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 544 -32 19 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 477 -28 19 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 417 -25 18 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 363 -22 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 315 -20 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 273 -18 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 184 +14 21 0 | 270 270 0 4 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 208 +15 20 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 235 +17 20 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 264 +19 20 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 295 +20 20 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 329 +22 20 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 366 +24 20 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 406 +26 20 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 448 +28 20 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 494 +30 20 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 542 +32 20 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 594 +35 20 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 649 +37 20 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 707 +39 20 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 769 +42 20 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 833 +44 20 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 902 +48 20 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 973 +50 20 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1048 +52 20 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1127 +55 20 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1209 +58 20 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1294 +60 20 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1416 +96 20 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1506 +75 20 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1600 +79 20 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1698 +82 20 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1800 +86 20 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1907 +91 20 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 2016 +93 20 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 2129 +96 20 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 2247 +101 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 2368 +104 20 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2492 +107 20 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2585 +75 19 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2713 +95 19 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 2845 +99 19 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2979 +101 19 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 3116 +103 19 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 3256 +105 19 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 3398 +107 19 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 3544 +110 19 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 3842 +114 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 4149 +118 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 4466 +122 19 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 4790 +125 19 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 5123 +129 19 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 5463 +132 18 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 5809 +135 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 6161 +137 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 6519 +139 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4 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 6082 -143 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 5912 -141 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 5744 -140 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 5577 -139 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 5412 -138 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5250 -136 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 5089 -135 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 4931 -133 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 4775 -131 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 4621 -130 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 4470 -128 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 4320 -127 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 4173 -125 21 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 4029 -123 21 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 3887 -121 21 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 3748 -119 21 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 3611 -117 21 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 3476 -115 21 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 3345 -113 21 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 3216 -110 21 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 3089 -109 21 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 2966 -106 20 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 2845 -104 20 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 2727 -102 20 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 2611 -100 20 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 2499 -97 20 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 2389 -95 20 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2282 -93 20 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 2178 -90 20 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 2077 -88 19 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 1982 -82 19 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 1891 -79 19 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 1802 -77 19 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 1717 -74 19 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 1634 -72 19 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 1554 -69 19 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 1476 -68 19 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1402 -65 19 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1330 -62 19 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1261 -60 19 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1194 -58 19 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1130 -55 18 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1068 -54 18 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 952 -49 18 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 846 -45 18 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 748 -41 18 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 659 -38 18 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 579 -34 18 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 506 -30 17 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 440 -27 17 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 381 -25 17 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 329 -21 17 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 282 -19 17 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 241 -17 17 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 204 -15 16 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 173 -12 16 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 145 -11 16 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 121 -9 16 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 100 -8 16 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 83 -7 16 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 68 -6 16 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 55 -5 15 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 44 -4 15 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 36 -3 15 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 28 -3 15 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 22 -3 15 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 17 -2 15 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 14 -1 14 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 10 -1 14 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 8 -1 14 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 6 -1 14 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 4 -1 14 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 3 -1 13 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 2 -1 13 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 1 -1 13 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 0 323 +14 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 353 +16 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 385 +17 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 418 +18 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 453 +19 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 491 +21 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 530 +22 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 572 +24 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 616 +26 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 662 +27 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 711 +29 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 761 +30 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 814 +32 21 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 870 +34 21 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 928 +36 21 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 989 +38 21 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1052 +40 21 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1117 +42 21 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1186 +44 21 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1257 +47 21 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1330 +48 21 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1407 +51 20 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1486 +53 20 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1568 +55 20 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1652 +57 20 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1740 +60 20 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1830 +62 20 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1923 +64 20 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 2019 +67 20 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 2118 +69 19 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2223 +75 19 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2332 +78 19 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2443 +80 19 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2558 +83 19 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2675 +85 19 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2795 +88 19 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2917 +89 19 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 3043 +92 19 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 3171 +95 19 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 3302 +97 19 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 3435 +99 19 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3571 +102 18 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3709 +103 18 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3993 +108 18 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 4287 +112 18 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 4589 +116 18 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 4900 +119 18 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 5220 +123 18 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 5547 +127 17 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 5881 +130 17 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 6222 +132 17 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 6570 +136 17 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 6923 +138 17 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 7282 +140 17 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 7645 +142 16 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 8014 +145 16 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 8386 +146 16 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 8762 +148 16 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 9141 +149 16 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 9524 +150 16 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 9909 +151 16 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 10296 +152 15 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 10685 +153 15 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 11077 +154 15 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 11469 +154 15 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 11863 +154 15 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 12258 +155 15 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 12655 +156 14 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 13051 +156 14 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 13449 +156 14 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 13847 +156 14 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 14245 +156 14 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 14644 +156 13 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 15043 +156 13 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 15443 +157 13 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 15842 +157 13 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 16242 +157 13 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 16642 +157 13 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 17041 +157 0 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 17441 +157 0 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 17841 +157 0 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 18241 +157 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 6280 -130 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 6120 -128 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 5961 -127 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 5805 -125 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 5650 -124 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 5498 -121 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 5347 -120 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 5198 -118 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 5051 -117 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 4907 -114 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 4764 -113 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 4623 -111 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 4484 -110 21 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 4348 -107 21 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 4214 -105 21 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 4081 -104 21 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 3951 -101 21 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 3823 -100 21 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 3698 -97 21 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 3574 -95 21 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 3453 -93 21 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 3334 -91 20 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 3217 -89 20 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 3103 -86 20 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 2991 -84 20 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 2881 -82 20 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 2773 -80 20 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 2668 -78 20 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 2565 -76 20 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 2464 -74 19 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 2371 -71 19 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 2280 -69 19 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 2191 -68 19 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 2104 -66 19 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2020 -64 19 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 1939 -61 19 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 1859 -60 19 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 1782 -58 19 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 1707 -56 19 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 1634 -54 19 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 1563 -52 19 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 1495 -50 18 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 1428 -49 18 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1302 -45 18 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1184 -41 18 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1073 -38 18 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 970 -35 18 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 875 -31 18 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 786 -29 17 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 704 -27 17 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 629 -24 17 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 560 -22 17 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 497 -19 17 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 439 -17 17 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 387 -15 16 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 339 -14 16 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 297 -11 16 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 258 -10 16 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 224 -9 16 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 193 -8 16 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 166 -6 16 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 141 -6 15 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 0 556 +27 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 596 +29 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 637 +30 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 681 +32 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 726 +33 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 774 +36 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 823 +37 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 874 +39 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 927 +40 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 983 +43 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1040 +44 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1099 +46 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1160 +47 21 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1224 +50 21 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1290 +52 21 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1357 +53 21 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1427 +56 21 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1499 +57 21 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1574 +60 21 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1650 +62 21 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1729 +64 21 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1810 +66 20 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1893 +68 20 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1979 +71 20 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 2067 +73 20 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2157 +75 20 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2249 +77 20 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2344 +79 20 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2441 +81 20 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2540 +83 19 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2647 +86 19 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2756 +88 19 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2867 +89 19 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2980 +91 19 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 3096 +93 19 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 3215 +96 19 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3335 +97 19 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3458 +99 19 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3583 +101 19 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3710 +103 19 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3839 +105 19 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3971 +107 18 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 4104 +108 18 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 4378 +112 18 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4660 +116 18 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4949 +119 18 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 5246 +122 18 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 5551 +126 18 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 5862 +128 17 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 6180 +130 17 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 6505 +133 17 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 6836 +135 17 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 7173 +138 17 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 7515 +140 17 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 7863 +142 16 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 8215 +143 16 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 8573 +146 16 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 8934 +147 16 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 9300 +148 16 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 9669 +149 16 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 10042 +151 16 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 10417 +151 15 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 6161 -132 23 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 6011 -131 22 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 5864 -129 22 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 5718 -128 22 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 5574 -126 22 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 5431 -126 22 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 5291 -124 22 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 5152 -122 22 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 5015 -121 22 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 4880 -119 21 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 4747 -118 21 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 4615 -117 21 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 4486 -115 21 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 4358 -113 21 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 4232 -112 21 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 4108 -111 21 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 3986 -109 21 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 3866 -107 21 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 3748 -106 20 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 3632 -104 20 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 3518 -102 20 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 3406 -100 20 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 3296 -98 20 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 3187 -97 20 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 3081 -95 20 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 2977 -93 20 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 2874 -92 19 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 2779 -85 19 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 2687 -82 19 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 2596 -81 19 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 2507 -79 19 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 2421 -77 19 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 2336 -75 19 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 2254 -73 19 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 2173 -71 19 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 2094 -70 19 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 2017 -68 19 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 1942 -67 19 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 1870 -64 18 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 1798 -63 18 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 1729 -61 18 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 1596 -58 18 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 1471 -54 18 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1352 -51 18 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1240 -48 18 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1135 -45 18 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1036 -42 17 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 944 -39 17 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 858 -36 17 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 777 -34 17 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 702 -31 17 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 633 -28 17 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 569 -26 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-28 12000 P 0 0 0 0 0 | 0 0 0 871 +25 23 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 921 +26 22 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 974 +28 22 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1028 +29 22 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1084 +31 22 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1141 +31 22 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1201 +33 22 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1262 +35 22 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1325 +36 22 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1390 +38 21 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1457 +39 21 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1525 +40 21 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1596 +42 21 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1668 +44 21 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1742 +45 21 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1818 +46 21 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1896 +48 21 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1976 +50 21 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2058 +51 20 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2142 +53 20 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2228 +55 20 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2316 +57 20 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2406 +59 20 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2497 +60 20 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2591 +62 20 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2687 +64 20 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2784 +65 19 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2889 +72 19 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2997 +75 19 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 3106 +76 19 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3217 +78 19 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3331 +80 19 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3446 +82 19 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3564 +84 19 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3683 +86 19 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3804 +87 19 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3927 +89 19 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 4052 +90 19 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 4180 +93 18 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 4308 +94 18 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4439 +96 18 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4706 +99 18 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4981 +103 18 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 5262 +106 18 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5550 +109 18 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5845 +112 18 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 6146 +115 17 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 6454 +118 17 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 6768 +121 17 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 7087 +123 17 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 7412 +126 17 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 7743 +129 17 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 8079 +131 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-29 13200 C 0 0 0 0 0 | 0 0 0 5521 -121 22 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 5387 -120 22 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 5254 -119 22 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 5124 -117 21 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 4995 -115 21 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 4867 -115 21 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 4741 -113 21 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 4617 -112 21 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 4495 -110 21 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 4374 -109 21 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 4255 -108 21 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 4138 -106 21 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 4023 -104 20 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 3909 -102 20 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 3797 -101 20 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 3686 -100 20 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 3577 -98 20 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 3470 -97 20 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 3365 -95 20 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 3262 -93 20 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 3160 -92 19 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 3066 -84 19 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 2974 -82 19 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 2884 -80 19 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 2795 -79 19 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 2709 -77 19 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 2624 -76 19 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 2541 -74 19 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 2459 -73 19 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 2380 -71 19 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 2302 -69 19 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 2226 -67 19 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 2151 -66 18 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 2078 -65 18 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 2007 -63 18 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 1870 -59 18 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 1739 -56 18 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 1614 -54 18 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 1496 -51 18 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 1383 -48 18 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 1277 -45 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-29 13200 P 0 0 0 0 0 | 0 0 0 1464 +35 22 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1530 +36 22 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1597 +37 22 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1667 +39 21 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1738 +41 21 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1810 +41 21 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1884 +43 21 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1960 +44 21 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2038 +46 21 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2117 +47 21 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2198 +48 21 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2281 +50 21 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2366 +52 20 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2452 +54 20 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2540 +55 20 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2629 +56 20 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2720 +58 20 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2813 +59 20 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2908 +61 20 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 3005 +63 20 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3103 +64 19 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3209 +72 19 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3317 +74 19 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3427 +76 19 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3538 +77 19 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3652 +79 19 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3767 +80 19 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3884 +82 19 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 4002 +83 19 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 4123 +85 19 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4245 +87 19 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4369 +89 19 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4494 +90 18 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4621 +91 18 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4750 +93 18 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 5013 +97 18 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 5282 +100 18 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5557 +102 18 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5839 +105 18 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 6126 +108 18 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 6420 +111 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
MARKET PUT/CALL RATIO 0.85
MARKET TOTAL 15334 99767 +2294
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED