HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P SEP-24 18000 2092 77 18 229 66 719 -106
C SEP-24 18200 2006 224 17 312 117 944 +71
C SEP-24 18500 1562 100 18 160 53 1043 +28
C SEP-24 18400 1508 132 18 202 69 1250 +39
C SEP-24 18700 1399 54 19 96 31 768 +11
P SEP-24 18100 1379 108 18 272 93 361 -124
P SEP-24 18200 1194 147 18 317 129 421 -144
P SEP-24 17800 1119 38 18 132 33 876 -68
C SEP-24 19000 1109 20 20 41 15 2649 +1
P SEP-24 17700 1100 25 19 101 23 487 -54
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 SEP 2024, THURSDAY 20 SEP 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 10000 C 0 0 0 0 0 | 0 0 0 8283 +224 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 8183 +224 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 8083 +224 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 7983 +224 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 7883 +224 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 7783 +224 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 7683 +224 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 7583 +224 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 7483 +224 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 7383 +224 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 7283 +224 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 7183 +224 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 7083 +224 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 6983 +224 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 6883 +224 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 6783 +224 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 6683 +224 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 6583 +224 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 6483 +224 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 6383 +224 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 6283 +224 0 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 6183 +224 0 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 6083 +224 0 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 5983 +224 0 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 5883 +224 0 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 5783 +224 0 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 5683 +224 0 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 5583 +224 0 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 5483 +224 0 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 5383 +224 0 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 5283 +224 0 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 5183 +224 0 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 5083 +224 0 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 4983 +224 0 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 4883 +224 0 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 4783 +224 0 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 4683 +224 0 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 4583 +224 0 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 4483 +224 0 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 4383 +224 0 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 4283 +224 0 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 4183 +224 0 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 4083 +224 0 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 3983 +224 0 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 3883 +224 0 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 3783 +224 0 0 | 1750 1730 0 1 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 3683 +224 0 0 | 1816 1598 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 3583 +224 0 0 | 1918 1700 0 11 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 3483 +224 0 0 | 2096 1613 0 3 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 3383 +224 0 0 | 2048 1115 0 5 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 3283 +224 0 0 | 3708 1252 0 19 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 3183 +224 0 0 | 2950 1670 0 6 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 3083 +224 0 0 | 2252 981 0 5 0
SEP-24 15300 C 0 0 0 0 0 | 2820 2820 2820 2983 +224 0 1 | 2820 1655 1 2 -1
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 2883 +224 0 0 | 1650 954 0 1 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 2783 +224 0 0 | 1650 1650 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 2683 +224 0 0 | 1664 1650 0 1 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 2583 +224 0 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 2483 +224 0 0 | 3790 1162 0 1 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 2383 +224 0 0 | 0 0 0 127 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 2283 +224 0 0 | 2660 850 0 19 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 2183 +224 0 0 | 1401 1090 0 1 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 2083 +224 0 0 | 2140 594 0 105 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 1983 +224 0 0 | 1805 978 0 1 0
SEP-24 16400 C 0 0 0 0 0 | 1828 1828 1828 1883 +224 0 1 | 1828 886 1 15 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 1783 +223 0 0 | 1520 598 0 116 0
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 1684 +224 26 0 | 1186 499 0 145 0
SEP-24 16700 C 0 0 0 0 0 | 1555 1555 1555 1583 +223 0 1 | 1555 442 1 47 -1
SEP-24 16800 C 0 0 0 0 0 | 1485 1491 1450 1484 +223 23 7 | 1491 348 7 48 -2
SEP-24 16900 C 0 0 0 0 0 | 1356 1356 1350 1385 +222 24 2 | 1356 290 2 35 -2
SEP-24 17000 C 0 0 0 0 0 | 1260 1273 1228 1285 +220 22 4 | 2433 235 4 201 -1
SEP-24 17100 C 0 0 0 0 0 | 1205 1205 1124 1185 +196 21 9 | 1364 194 9 153 -4
SEP-24 17200 C 936 940 936 940 4 | 1005 1160 950 1087 +202 21 27 | 1646 154 31 204 -8
SEP-24 17300 C 844 844 711 711 20 | 897 1060 897 987 +219 19 29 | 1538 124 49 281 -1
SEP-24 17400 C 733 733 649 704 9 | 800 968 800 890 +205 19 31 | 1950 100 40 942 -10
SEP-24 17500 C 579 579 579 579 1 | 629 888 619 789 +201 17 288 | 1554 77 289 662 +57
SEP-24 17600 C 560 588 497 588 14 | 540 780 540 700 +196 19 284 | 1796 62 298 759 +26
SEP-24 17700 C 470 520 361 520 62 | 450 690 450 606 +172 18 77 | 1554 48 139 465 -24
SEP-24 17800 C 388 430 298 430 60 | 380 600 380 517 +157 18 158 | 1945 37 218 1007 -129
SEP-24 17900 C 320 370 247 370 17 | 303 518 298 426 +132 17 238 | 1528 30 255 1486 -162
SEP-24 18000 C 243 306 187 294 132 | 253 452 235 352 +113 17 689 | 1800 23 821 954 -301
SEP-24 18100 C 206 244 149 244 79 | 200 380 186 284 +92 17 226 | 1513 18 305 395 -33
SEP-24 18200 C 167 200 117 200 254 | 156 312 145 224 +71 17 1752 | 1729 14 2006 944 -338
SEP-24 18300 C 128 155 88 155 141 | 122 251 110 174 +55 18 743 | 1082 12 884 484 -20
SEP-24 18400 C 101 125 69 125 246 | 90 202 85 132 +39 18 1262 | 1435 8 1508 1250 +145
SEP-24 18500 C 76 100 53 93 180 | 74 160 64 100 +28 18 1382 | 1500 7 1562 1043 +120
SEP-24 18600 C 60 69 41 69 56 | 53 125 48 74 +19 18 967 | 1140 6 1023 756 +42
SEP-24 18700 C 45 60 31 52 53 | 40 96 37 54 +11 19 1346 | 915 4 1399 768 +180
SEP-24 18800 C 34 42 23 42 39 | 29 73 28 39 +6 19 1030 | 1280 4 1069 886 +295
SEP-24 18900 C 26 34 20 34 6 | 21 55 21 28 +3 19 701 | 978 3 707 620 +188
SEP-24 19000 C 21 24 15 19 39 | 20 41 16 20 +1 20 1070 | 1200 3 1109 2649 +264
SEP-24 19100 C 19 19 12 16 13 | 12 30 11 14 0 20 294 | 932 3 307 565 -34
SEP-24 19200 C 15 15 10 11 84 | 11 21 8 10 -1 20 900 | 890 2 984 807 +77
SEP-24 19300 C 10 12 7 12 33 | 7 16 6 6 -3 20 196 | 856 2 229 527 +43
SEP-24 19400 C 8 8 5 5 7 | 6 12 4 5 -2 21 305 | 952 1 312 1380 +137
SEP-24 19500 C 7 7 6 6 3 | 5 9 3 3 -2 21 159 | 766 2 162 324 +73
SEP-24 19600 C 6 6 4 4 6 | 4 7 3 2 -2 21 129 | 908 1 135 463 -12
SEP-24 19700 C 4 5 4 5 6 | 4 5 2 1 -2 21 236 | 689 1 242 448 -92
SEP-24 19800 C 0 0 0 0 0 | 4 4 2 1 -1 22 3 | 824 1 3 532 0
SEP-24 19900 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 702 1 0 372 0
SEP-24 20000 C 3 3 3 3 1 | 2 3 1 1 0 25 292 | 778 1 293 1770 -66
SEP-24 20200 C 0 0 0 0 0 | 1 2 1 1 0 27 96 | 686 1 96 280 -39
SEP-24 20400 C 0 0 0 0 0 | 1 1 1 1 0 29 35 | 644 1 35 269 -32
SEP-24 20600 C 1 2 1 2 7 | 1 1 1 1 0 32 1 | 493 1 8 126 -1
SEP-24 20800 C 1 1 1 1 11 | 1 1 1 1 0 34 94 | 456 1 105 125 +26
SEP-24 21000 C 0 0 0 0 0 | 1 1 1 1 0 36 1 | 531 1 1 540 0
SEP-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 439 1 0 61 0
SEP-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 359 1 0 69 0
SEP-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 305 1 0 121 0
SEP-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 300 1 0 122 0
SEP-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 237 1 0 694 0
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 269 1 0 15 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 244 1 0 166 0
SEP-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 226 1 0 68 0
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 164 1 0 25 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 130 1 0 26 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 127 9 0 27 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 55 1 0 15 0
SEP-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 92 1 0 120 0
TOTAL CALL 1583 | TOTAL CALL 15066 | TOTAL CALL 16649 27681 +360
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 0 144 0 | 23 3 0 137 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 5 3 0 40 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 5 5 0 17 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 6 5 0 31 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 5 4 0 25 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 6 4 0 6 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 6 5 0 12 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 22 3 0 8 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 21 2 0 3 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 19 2 0 72 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 22 4 0 65 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 3 3 0 13 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 2 2 0 11 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 38 3 0 268 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 45 1 0 24 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 58 1 0 22 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 10 1 0 4 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 44 2 0 103 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 5 2 0 2 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 202 1 0 121 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 117 4 0 2 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 84 8 0 13 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 109 9 0 4 0
SEP-24 12400 P 0 0 0 0 0 | 1 1 1 1 0 95 1 | 200 1 1 15 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 130 1 0 188 0
SEP-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 222 1 0 27 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 358 1 0 47 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 406 1 0 13 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 244 1 0 41 0
SEP-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 370 1 0 538 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 120 1 0 60 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 419 1 0 261 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 539 1 0 751 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 299 1 0 169 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 542 1 0 200 0
SEP-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 296 1 0 147 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 616 1 0 144 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 411 1 0 182 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 193 1 0 400 0
SEP-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 710 1 0 403 0
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 464 1 0 967 0
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 545 2 0 373 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 922 1 0 509 0
SEP-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 980 1 0 1231 0
SEP-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 900 2 0 745 0
SEP-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1058 2 0 592 0
SEP-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 1068 1 0 426 0
SEP-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 510 2 0 308 0
SEP-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 584 1 0 597 0
SEP-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 1040 1 0 820 0
SEP-24 15100 P 0 0 0 0 0 | 1 1 1 1 0 50 2 | 457 1 2 509 0
SEP-24 15200 P 1 1 1 1 20 | 0 0 0 1 0 48 0 | 1122 1 20 750 -20
SEP-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1355 1 0 549 0
SEP-24 15400 P 1 1 1 1 3 | 1 1 1 1 0 45 1 | 725 1 4 742 +1
SEP-24 15500 P 1 1 1 1 3 | 0 0 0 1 0 43 0 | 1500 1 3 473 0
SEP-24 15600 P 1 1 1 1 2 | 1 1 1 1 0 42 2 | 780 1 4 421 0
SEP-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 778 2 0 457 0
SEP-24 15800 P 0 0 0 0 0 | 1 1 1 1 0 39 142 | 1070 1 142 616 +60
SEP-24 15900 P 2 2 2 2 33 | 1 1 1 1 0 37 48 | 806 1 81 1231 +14
SEP-24 16000 P 0 0 0 0 0 | 1 1 1 1 0 36 114 | 1884 1 114 1578 +36
SEP-24 16100 P 0 0 0 0 0 | 1 1 1 1 0 34 77 | 1000 1 77 618 +8
SEP-24 16200 P 0 0 0 0 0 | 2 2 1 1 0 33 7 | 1284 1 7 378 +2
SEP-24 16300 P 2 2 2 2 22 | 2 2 1 1 0 31 42 | 1004 1 64 353 +17
SEP-24 16400 P 3 3 3 3 1 | 2 2 2 1 0 30 45 | 1129 2 46 666 +18
SEP-24 16500 P 2 3 2 3 2 | 2 2 2 1 0 28 31 | 1215 2 33 484 -17
SEP-24 16600 P 4 4 3 3 4 | 3 3 2 1 0 26 64 | 1325 2 68 408 -6
SEP-24 16700 P 4 4 4 4 32 | 4 4 2 1 -1 25 33 | 1500 2 65 525 0
SEP-24 16800 P 6 6 4 4 32 | 5 5 2 1 -2 23 48 | 1890 2 80 710 -38
SEP-24 16900 P 6 8 6 7 12 | 6 7 3 1 -3 22 45 | 1238 3 57 674 -17
SEP-24 17000 P 9 11 5 5 70 | 7 7 3 1 -6 20 166 | 1985 3 236 1556 +71
SEP-24 17100 P 12 13 8 8 25 | 10 10 4 2 -8 21 458 | 1369 4 483 812 +36
SEP-24 17200 P 14 20 10 10 82 | 14 14 4 3 -12 20 278 | 1715 4 360 960 +9
SEP-24 17300 P 20 26 12 12 50 | 18 19 6 5 -16 20 401 | 719 6 451 696 +156
SEP-24 17400 P 27 38 17 18 109 | 25 27 8 7 -22 19 778 | 1600 8 887 1453 +189
SEP-24 17500 P 36 52 21 27 115 | 33 38 11 11 -31 19 596 | 1949 11 711 556 +102
SEP-24 17600 P 53 73 33 37 192 | 46 53 16 17 -41 19 722 | 1254 16 914 1109 +17
SEP-24 17700 P 69 101 48 51 177 | 68 74 23 25 -54 19 923 | 2146 23 1100 487 +195
SEP-24 17800 P 97 132 71 71 118 | 94 100 33 38 -68 18 1001 | 2223 33 1119 876 +156
SEP-24 17900 P 126 179 98 98 83 | 128 128 46 55 -85 18 845 | 1900 46 928 555 +53
SEP-24 18000 P 185 229 125 125 159 | 162 178 66 77 -106 18 1933 | 2130 66 2092 719 +88
SEP-24 18100 P 214 272 200 200 104 | 213 214 93 108 -124 18 1275 | 1743 93 1379 361 +131
SEP-24 18200 P 267 317 250 280 64 | 270 275 129 147 -144 18 1130 | 1850 129 1194 421 +266
SEP-24 18300 P 335 335 330 330 2 | 295 295 170 197 -163 18 323 | 3228 170 325 257 +105
SEP-24 18400 P 405 450 391 440 4 | 286 286 224 258 -174 19 34 | 1580 224 38 360 +33
SEP-24 18500 P 453 453 453 453 3 | 439 439 274 327 -191 19 489 | 1690 274 492 190 +171
SEP-24 18600 P 0 0 0 0 0 | 405 462 365 393 -214 19 17 | 2473 365 17 22 +11
SEP-24 18700 P 0 0 0 0 0 | 446 475 425 477 -208 19 5 | 1623 425 5 17 0
SEP-24 18800 P 0 0 0 0 0 | 569 569 569 560 -215 20 4 | 3530 569 4 171 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 649 -218 20 0 | 2337 786 0 8 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 740 -221 20 0 | 2210 741 0 224 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 834 -222 21 0 | 1500 785 0 6 0
SEP-24 19200 P 1077 1077 1077 1077 4 | 0 0 0 929 -223 21 0 | 1700 1077 4 7 +3
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 1027 -223 22 0 | 924 924 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 1123 -225 22 0 | 1735 1735 0 1 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 1223 -223 23 0 | 1788 1512 0 2 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 1321 -224 23 0 | 1991 1125 0 3 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 1426 -218 28 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 1518 -225 22 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 1618 -225 23 0 | 2031 1700 0 3 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 1717 -225 0 0 | 3129 1468 0 5 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 1917 -225 0 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 2117 -224 0 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 2317 -224 0 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 2517 -224 0 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 2705 2705 2690 2717 -224 0 38 | 4645 2690 38 3 -31
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 2917 -224 0 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 3117 -224 0 0 | 4490 3670 0 2 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 3317 -224 0 0 | 3743 3743 0 1 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 3517 -224 0 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 3717 -224 0 0 | 5745 5745 0 5 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 3917 -224 0 0 | 5931 5931 0 5 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 4117 -224 0 0 | 6118 6118 0 5 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 4317 -224 0 0 | 6302 3315 0 6 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 4517 -224 0 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 4717 -224 0 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 4917 -224 0 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 5117 -224 0 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 5317 -224 0 0 | 5960 5938 0 6 0
TOTAL PUT 1527 | TOTAL PUT 12118 | TOTAL PUT 13645 35169 +1819
| MONTH PUT/CALL RATIO 0.81
| MONTH TOTAL 30294 62850 +2179
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 6346 +227 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 6246 +227 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 6146 +227 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 6046 +227 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 5946 +227 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 5846 +227 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 5746 +227 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 5646 +227 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 5546 +227 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 5446 +227 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 5346 +227 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 5246 +227 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 5146 +227 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 5046 +227 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 4946 +227 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 4846 +227 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 4746 +227 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 4646 +227 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 4546 +227 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 4446 +227 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 4346 +227 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 4246 +227 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 4146 +227 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 4046 +227 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 3946 +227 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 3846 +227 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 3746 +227 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 3646 +226 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 3546 +226 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 3446 +226 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 3347 +227 21 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 3247 +226 21 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 3147 +226 20 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 3047 +225 19 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 2948 +225 20 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 2848 +224 20 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 2749 +224 20 0 | 2150 2094 0 3 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 2650 +224 20 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 2551 +223 20 0 | 2200 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 2452 +222 19 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 2354 +221 19 0 | 1400 1400 0 1 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 2256 +220 19 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 2158 +218 19 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 2061 +216 19 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 1965 +214 19 0 | 1390 1390 0 1 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 1869 +212 19 0 | 1650 810 0 4 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 1774 +209 19 0 | 1685 670 0 4 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 1680 +206 19 0 | 937 702 0 35 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 1588 +203 19 0 | 1500 553 0 18 0
OCT-24 16900 C 0 0 0 0 0 | 1468 1468 1468 1496 +199 19 1 | 1468 500 1 215 0
OCT-24 17000 C 0 0 0 0 0 | 1375 1375 1373 1406 +194 18 2 | 1375 452 2 106 -1
OCT-24 17100 C 0 0 0 0 0 | 1276 1288 1276 1318 +190 18 3 | 1288 397 3 13 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 1231 +185 18 0 | 857 371 0 19 0
OCT-24 17300 C 965 965 965 965 1 | 1111 1207 1111 1146 +188 18 16 | 1207 310 17 37 -13
OCT-24 17400 C 0 0 0 0 0 | 1088 1088 1084 1064 +192 18 12 | 1088 275 12 92 0
OCT-24 17500 C 836 843 812 812 5 | 1018 1020 1018 984 +186 18 7 | 1020 245 12 196 -2
OCT-24 17600 C 0 0 0 0 0 | 915 970 840 897 +158 17 11 | 970 245 11 149 -1
OCT-24 17700 C 653 653 653 653 4 | 740 887 740 831 +173 18 29 | 887 191 33 71 0
OCT-24 17800 C 0 0 0 0 0 | 721 721 721 754 +153 17 1 | 853 162 1 324 0
OCT-24 17900 C 571 573 488 526 20 | 550 660 550 688 +144 17 10 | 660 166 30 67 +2
OCT-24 18000 C 505 505 455 494 18 | 541 651 541 606 +112 17 24 | 651 125 42 165 -4
OCT-24 18100 C 434 500 427 500 11 | 461 605 461 557 +115 17 15 | 605 110 26 57 +3
OCT-24 18200 C 378 450 378 450 3 | 395 568 395 510 +114 17 44 | 805 95 47 182 -26
OCT-24 18300 C 368 368 333 333 5 | 366 506 366 450 +96 17 436 | 590 82 441 503 +370
OCT-24 18400 C 335 340 278 279 16 | 358 472 349 397 +81 17 276 | 805 69 292 245 -98
OCT-24 18500 C 299 299 264 289 10 | 282 415 277 352 +71 17 161 | 415 60 171 270 -25
OCT-24 18600 C 267 267 257 260 8 | 252 382 252 314 +67 17 128 | 382 53 136 131 -17
OCT-24 18700 C 211 222 211 222 5 | 260 332 254 283 +61 17 41 | 430 45 46 97 +5
OCT-24 18800 C 210 213 170 170 11 | 256 298 240 249 +53 17 71 | 310 38 82 140 +17
OCT-24 18900 C 181 187 150 150 4 | 177 265 177 221 +48 18 71 | 348 34 75 83 +41
OCT-24 19000 C 165 180 131 180 77 | 154 245 153 198 +45 18 149 | 333 29 226 389 -52
OCT-24 19100 C 144 144 114 125 75 | 130 219 130 172 +38 18 75 | 430 25 150 107 -33
OCT-24 19200 C 105 119 105 119 2 | 122 192 117 152 +35 18 198 | 400 23 200 186 -96
OCT-24 19300 C 111 115 96 107 104 | 118 167 117 142 +41 19 24 | 435 19 128 205 +25
OCT-24 19400 C 99 101 77 87 25 | 90 151 89 117 +27 18 35 | 197 16 60 320 +11
OCT-24 19500 C 79 79 79 79 1 | 79 134 76 103 +25 18 60 | 240 14 61 193 +35
OCT-24 19600 C 73 83 56 83 20 | 65 118 65 96 +28 19 66 | 191 12 86 222 +46
OCT-24 19700 C 65 68 49 59 7 | 56 97 56 84 +25 19 25 | 248 10 32 373 +3
OCT-24 19800 C 56 57 43 52 20 | 66 78 63 69 +18 19 82 | 209 9 102 356 -34
OCT-24 19900 C 50 50 40 40 22 | 41 74 40 64 +20 19 46 | 245 8 68 262 +51
OCT-24 20000 C 41 46 31 44 61 | 43 68 39 55 +17 19 206 | 260 6 267 543 +155
OCT-24 20200 C 31 32 24 24 36 | 28 52 28 39 +10 19 92 | 133 5 128 245 +6
OCT-24 20400 C 23 23 23 23 5 | 29 37 27 30 +9 20 70 | 138 4 75 301 +54
OCT-24 20600 C 18 18 17 17 14 | 17 26 15 22 +6 20 75 | 166 3 89 241 +6
OCT-24 20800 C 12 13 11 11 3 | 16 21 15 17 +5 20 26 | 120 2 29 114 +4
OCT-24 21000 C 0 0 0 0 0 | 12 14 12 12 +3 20 26 | 112 2 26 303 +15
OCT-24 21200 C 0 0 0 0 0 | 12 12 8 9 +2 20 132 | 111 2 132 159 +92
OCT-24 21400 C 0 0 0 0 0 | 6 6 6 7 +3 21 1 | 96 2 1 47 +1
OCT-24 21600 C 0 0 0 0 0 | 4 4 4 5 +2 21 1 | 83 2 1 36 0
OCT-24 21800 C 0 0 0 0 0 | 0 0 0 4 +2 21 0 | 80 1 0 74 0
OCT-24 22000 C 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 43 3 0 59 0
OCT-24 22200 C 0 0 0 0 0 | 4 4 3 2 +1 21 2 | 50 1 2 120 0
TOTAL CALL 593 | TOTAL CALL 2750 | TOTAL CALL 3343 8084 +540
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 43 0 | 19 2 0 7 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 32 8 0 1 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 2 2 0 2 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 21 21 0 1 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 22 3 0 6 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 4 4 0 2 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 5 5 0 1 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 27 3 0 33 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 3 3 0 4 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 35 3 0 244 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 32 3 0 37 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 23 3 0 32 0
OCT-24 13300 P 0 0 0 0 0 | 2 2 2 1 0 33 3 | 22 2 3 10 +3
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 22 6 0 4 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 28 3 0 77 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 35 4 0 25 0
OCT-24 13800 P 3 3 3 3 17 | 0 0 0 1 0 30 0 | 35 3 17 35 -17
OCT-24 13900 P 3 3 3 3 30 | 0 0 0 1 0 29 0 | 38 3 30 18 -30
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 77 4 0 95 0
OCT-24 14100 P 0 0 0 0 0 | 3 3 3 1 0 28 1 | 24 3 1 29 -1
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 83 4 0 29 0
OCT-24 14300 P 0 0 0 0 0 | 3 4 3 1 0 26 2 | 105 3 2 52 +1
OCT-24 14400 P 0 0 0 0 0 | 4 4 4 1 0 25 1 | 59 4 1 69 -1
OCT-24 14500 P 0 0 0 0 0 | 4 4 4 1 0 25 1 | 173 4 1 90 -1
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 137 5 0 84 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 192 7 0 140 0
OCT-24 14800 P 5 5 5 5 5 | 5 5 4 1 0 23 19 | 108 4 24 68 +1
OCT-24 14900 P 0 0 0 0 0 | 5 5 5 1 0 22 15 | 111 5 15 53 +5
OCT-24 15000 P 0 0 0 0 0 | 5 6 5 1 0 21 18 | 240 5 18 383 -1
OCT-24 15100 P 6 6 6 6 1 | 0 0 0 1 0 21 0 | 224 6 1 50 -1
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 307 8 0 241 0
OCT-24 15300 P 0 0 0 0 0 | 7 8 7 1 -2 19 10 | 327 7 10 158 +2
OCT-24 15400 P 9 9 9 9 2 | 6 6 6 1 -3 19 2 | 353 6 4 229 -1
OCT-24 15500 P 8 9 8 9 2 | 9 9 7 2 -3 20 7 | 365 7 9 198 -2
OCT-24 15600 P 10 10 9 9 53 | 10 10 8 3 -3 20 29 | 382 8 82 264 +54
OCT-24 15700 P 12 12 11 11 55 | 9 11 9 4 -4 20 18 | 423 9 73 277 +47
OCT-24 15800 P 14 14 10 10 3 | 12 13 10 5 -5 20 44 | 408 10 47 413 +26
OCT-24 15900 P 12 12 12 12 1 | 15 15 12 7 -5 20 13 | 287 12 14 283 -9
OCT-24 16000 P 19 19 14 14 9 | 13 15 13 8 -7 19 34 | 537 13 43 610 +2
OCT-24 16100 P 20 20 20 20 50 | 15 17 15 10 -8 19 17 | 416 15 67 166 +57
OCT-24 16200 P 23 25 19 19 80 | 20 22 16 13 -9 19 63 | 425 16 143 541 +73
OCT-24 16300 P 27 28 23 23 58 | 24 26 19 16 -11 19 165 | 511 19 223 613 +48
OCT-24 16400 P 30 33 28 28 157 | 29 30 21 19 -14 19 122 | 633 21 279 433 +23
OCT-24 16500 P 36 41 32 32 24 | 34 34 24 24 -16 19 66 | 730 24 90 230 +8
OCT-24 16600 P 43 43 40 40 11 | 35 37 30 29 -18 19 72 | 582 30 83 358 +42
OCT-24 16700 P 50 50 46 46 22 | 42 44 35 35 -21 19 36 | 843 35 58 138 +18
OCT-24 16800 P 61 70 55 55 25 | 57 59 40 41 -24 19 72 | 839 40 97 143 +38
OCT-24 16900 P 74 74 72 73 3 | 65 70 47 49 -27 18 60 | 835 47 63 217 +8
OCT-24 17000 P 84 97 70 70 27 | 79 81 55 58 -32 18 134 | 833 55 161 352 +13
OCT-24 17100 P 96 112 81 81 11 | 96 96 67 69 -37 18 63 | 953 67 74 444 +7
OCT-24 17200 P 115 134 95 95 17 | 110 113 79 82 -42 18 49 | 950 79 66 241 +5
OCT-24 17300 P 130 157 130 141 13 | 132 132 92 97 -47 18 99 | 748 92 112 89 +12
OCT-24 17400 P 152 170 152 155 12 | 150 153 107 114 -53 18 109 | 806 107 121 248 +10
OCT-24 17500 P 178 201 158 158 17 | 182 182 126 133 -60 18 92 | 799 126 109 222 -5
OCT-24 17600 P 207 244 195 195 26 | 180 180 148 155 -66 18 153 | 739 148 179 186 +97
OCT-24 17700 P 254 280 243 243 3 | 209 215 175 180 -74 17 100 | 1280 175 103 102 +33
OCT-24 17800 P 277 292 272 292 7 | 242 242 202 207 -86 17 145 | 1551 202 152 193 +110
OCT-24 17900 P 310 368 310 368 2 | 255 255 231 240 -91 17 51 | 662 231 53 34 -8
OCT-24 18000 P 350 414 346 346 19 | 318 318 266 277 -98 17 150 | 1348 266 169 175 +89
OCT-24 18100 P 455 455 399 399 9 | 408 410 299 308 -116 17 36 | 720 299 45 38 +14
OCT-24 18200 P 453 486 451 451 8 | 455 455 343 360 -118 17 244 | 950 343 252 397 +191
OCT-24 18300 P 0 0 0 0 0 | 516 516 388 404 -141 17 54 | 994 388 54 45 +32
OCT-24 18400 P 0 0 0 0 0 | 442 486 437 448 -147 17 44 | 1901 437 44 36 +35
OCT-24 18500 P 0 0 0 0 0 | 495 576 487 523 -148 18 25 | 920 487 25 24 +23
OCT-24 18600 P 0 0 0 0 0 | 0 0 0 575 -156 17 0 | 1252 1252 0 2 0
OCT-24 18700 P 0 0 0 0 0 | 618 618 618 662 -141 18 1 | 1635 618 1 3 +1
OCT-24 18800 P 0 0 0 0 0 | 0 0 0 732 -145 19 0 | 1500 1256 0 2 0
OCT-24 18900 P 0 0 0 0 0 | 865 865 865 781 -173 18 1 | 865 865 1 1 +1
OCT-24 19000 P 0 0 0 0 0 | 0 0 0 855 -178 18 0 | 1765 1765 0 2 0
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 932 -182 18 0 | 0 0 0 0 0
OCT-24 19200 P 1145 1145 1145 1145 1 | 980 980 980 1011 -187 18 1 | 1145 980 2 0 0
OCT-24 19300 P 0 0 0 0 0 | 0 0 0 1092 -191 18 0 | 0 0 0 110 0
OCT-24 19400 P 0 0 0 0 0 | 0 0 0 1175 -195 18 0 | 1879 1879 0 2 0
OCT-24 19500 P 0 0 0 0 0 | 0 0 0 1267 -191 19 0 | 0 0 0 0 0
OCT-24 19600 P 0 0 0 0 0 | 1305 1305 1302 1347 -201 19 2 | 2070 1302 2 8 -1
OCT-24 19700 P 0 0 0 0 0 | 0 0 0 1435 -204 19 0 | 0 0 0 0 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 1525 -207 19 0 | 0 0 0 0 0
OCT-24 19900 P 0 0 0 0 0 | 0 0 0 1616 -209 19 0 | 0 0 0 0 0
OCT-24 20000 P 0 0 0 0 0 | 0 0 0 1708 -211 19 0 | 0 0 0 0 0
OCT-24 20200 P 0 0 0 0 0 | 0 0 0 1895 -214 19 0 | 0 0 0 0 0
OCT-24 20400 P 0 0 0 0 0 | 0 0 0 2085 -217 20 0 | 2799 2799 0 2 0
OCT-24 20600 P 0 0 0 0 0 | 0 0 0 2277 -219 20 0 | 0 0 0 0 0
OCT-24 20800 P 0 0 0 0 0 | 0 0 0 2471 -221 20 0 | 0 0 0 0 0
OCT-24 21000 P 0 0 0 0 0 | 0 0 0 2667 -222 20 0 | 4174 3670 0 4 0
OCT-24 21200 P 0 0 0 0 0 | 0 0 0 2864 -223 21 0 | 0 0 0 0 0
OCT-24 21400 P 0 0 0 0 0 | 0 0 0 3061 -224 21 0 | 0 0 0 0 0
OCT-24 21600 P 0 0 0 0 0 | 0 0 0 3259 -225 21 0 | 0 0 0 0 0
OCT-24 21800 P 0 0 0 0 0 | 0 0 0 3458 -225 21 0 | 4327 4327 0 1 0
OCT-24 22000 P 0 0 0 0 0 | 0 0 0 3657 -226 22 0 | 0 0 0 0 0
OCT-24 22200 P 0 0 0 0 0 | 0 0 0 3856 -226 21 0 | 0 0 0 0 0
TOTAL PUT 780 | TOTAL PUT 2443 | TOTAL PUT 3223 10156 +1051
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 6566 18240 +1591
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 5151 +186 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 5051 +186 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 4951 +186 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 4851 +186 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 4751 +186 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 4651 +185 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 4552 +186 22 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 4452 +186 22 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 4352 +185 21 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 4252 +184 21 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 4153 +185 22 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 4053 +184 21 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 3953 +183 21 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 3854 +183 21 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 3755 +183 21 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 3655 +181 21 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 3556 +180 21 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 3458 +180 21 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 3359 +179 21 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 3261 +178 21 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 3162 +176 21 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 3065 +176 21 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 2967 +174 20 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 2870 +172 20 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 2774 +171 20 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 2678 +170 20 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 2582 +167 20 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 2488 +166 20 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 2394 +164 20 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 2301 +162 20 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 2208 +159 20 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 2117 +157 20 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 2027 +155 20 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 1938 +152 20 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 1850 +149 20 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 1763 +146 20 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 1678 +143 20 0 | 1475 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 1595 +141 20 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 1534 1534 1534 1513 +138 20 1 | 1534 698 1 100 -1
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 1433 +135 20 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 1392 1392 1392 1355 +132 19 1 | 1392 700 1 9 -1
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 1278 +128 19 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 1204 +125 19 0 | 900 635 0 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 1132 +152 19 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 1070 +152 20 0 | 818 414 0 31 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 994 +141 19 0 | 760 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 926 +133 19 0 | 712 360 0 29 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 863 +126 19 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 870 870 785 803 +120 19 6 | 870 250 6 113 -1
NOV-24 18100 C 0 0 0 0 0 | 796 796 796 756 +128 19 5 | 796 237 5 61 0
NOV-24 18200 C 0 0 0 0 0 | 768 768 768 702 +118 19 1 | 768 221 1 162 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 650 +111 19 0 | 465 188 0 104 0
NOV-24 18400 C 0 0 0 0 0 | 585 646 585 595 +98 19 9 | 646 183 9 123 +4
NOV-24 18500 C 0 0 0 0 0 | 568 568 546 549 +91 19 3 | 568 157 3 109 +3
NOV-24 18600 C 0 0 0 0 0 | 527 541 527 510 +89 19 4 | 541 150 4 245 +2
NOV-24 18700 C 410 413 393 393 10 | 499 499 450 482 +94 19 10 | 499 126 20 176 +10
NOV-24 18800 C 0 0 0 0 0 | 488 488 420 437 +80 19 15 | 488 117 15 256 +15
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 411 +84 20 0 | 295 103 0 262 0
NOV-24 19000 C 321 330 321 329 64 | 338 404 338 376 +76 20 20 | 404 94 84 252 +69
NOV-24 19100 C 0 0 0 0 0 | 360 360 359 347 +72 20 3 | 360 91 3 110 +2
NOV-24 19200 C 0 0 0 0 0 | 308 308 306 314 +62 20 2 | 308 76 2 122 -2
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 293 +62 20 0 | 240 69 0 123 0
NOV-24 19400 C 0 0 0 0 0 | 275 283 252 264 +53 20 11 | 283 62 11 40 +10
NOV-24 19500 C 207 216 207 216 67 | 258 260 240 247 +54 20 7 | 260 57 74 292 +49
NOV-24 19600 C 0 0 0 0 0 | 182 247 182 222 +46 20 24 | 247 62 24 563 +17
NOV-24 19700 C 180 180 156 180 4 | 227 227 191 204 +43 20 19 | 227 47 23 284 +15
NOV-24 19800 C 147 147 147 147 1 | 190 200 174 191 +45 20 9 | 200 42 10 250 -3
NOV-24 19900 C 0 0 0 0 0 | 183 183 159 175 +41 20 32 | 183 47 32 122 +30
NOV-24 20000 C 130 140 130 131 9 | 172 177 150 155 +33 20 43 | 177 34 52 491 +34
NOV-24 20200 C 106 120 106 120 3 | 140 140 120 128 +27 20 39 | 140 34 42 370 +33
NOV-24 20400 C 92 92 88 92 4 | 121 121 99 107 +24 20 129 | 126 30 133 287 +88
NOV-24 20600 C 75 75 75 75 1 | 104 104 82 93 +25 21 16 | 104 17 17 133 +13
NOV-24 20800 C 62 65 62 65 2 | 75 76 68 75 +19 21 6 | 82 21 8 93 +3
NOV-24 21000 C 0 0 0 0 0 | 70 74 59 61 +16 21 120 | 74 12 120 357 +94
NOV-24 21200 C 0 0 0 0 0 | 40 56 40 51 +16 21 9 | 56 13 9 27 +9
NOV-24 21400 C 0 0 0 0 0 | 42 43 42 42 +13 21 4 | 43 11 4 10 +4
NOV-24 21600 C 0 0 0 0 0 | 32 32 32 35 +11 22 1 | 37 7 1 107 +1
NOV-24 21800 C - - - - - | 29 31 28 29 - 22 10 | 31 28 10 10 -
TOTAL CALL 165 | TOTAL CALL 559 | TOTAL CALL 724 5921 +497
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 7 7 7 7 1 | 0 0 0 1 0 26 0 | 33 7 1 50 +1
NOV-24 13300 P 0 0 0 0 0 | 7 7 7 1 0 25 41 | 22 7 41 37 +27
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 23 8 0 6 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 70 9 0 15 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 24 18 0 5 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 76 21 0 3 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 31 20 0 2 0
NOV-24 14000 P 0 0 0 0 0 | 10 12 10 1 -1 21 3 | 68 10 3 28 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 104 20 0 25 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 118 28 0 6 0
NOV-24 14300 P 0 0 0 0 0 | 14 14 13 1 -4 20 2 | 105 13 2 2 0
NOV-24 14400 P 0 0 0 0 0 | 17 17 15 1 -5 19 3 | 140 15 3 62 -1
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 2 -5 20 0 | 102 31 0 21 0
NOV-24 14600 P 0 0 0 0 0 | 18 18 18 3 -6 21 3 | 92 18 3 10 -3
NOV-24 14700 P 0 0 0 0 0 | 18 18 18 4 -6 21 1 | 120 18 1 27 -1
NOV-24 14800 P 0 0 0 0 0 | 19 20 19 5 -7 21 5 | 285 19 5 43 -5
NOV-24 14900 P 0 0 0 0 0 | 21 21 21 7 -7 21 1 | 119 21 1 37 -1
NOV-24 15000 P 0 0 0 0 0 | 23 24 23 8 -9 21 6 | 150 23 6 1345 0
NOV-24 15100 P 0 0 0 0 0 | 24 24 24 10 -9 21 2 | 141 24 2 26 -2
NOV-24 15200 P 0 0 0 0 0 | 27 27 27 11 -11 21 2 | 159 27 2 32 0
NOV-24 15300 P 0 0 0 0 0 | 30 30 27 14 -11 21 12 | 181 27 12 29 +4
NOV-24 15400 P 0 0 0 0 0 | 32 33 31 16 -13 20 28 | 203 31 28 67 +24
NOV-24 15500 P 0 0 0 0 0 | 35 35 34 19 -15 20 7 | 141 34 7 34 0
NOV-24 15600 P 0 0 0 0 0 | 38 38 38 23 -17 20 24 | 312 38 24 156 0
NOV-24 15700 P 52 53 46 46 13 | 49 49 39 28 -18 21 64 | 510 39 77 205 +11
NOV-24 15800 P 0 0 0 0 0 | 47 48 46 32 -20 20 10 | 401 46 10 195 -9
NOV-24 15900 P 0 0 0 0 0 | 49 56 48 38 -22 20 17 | 393 48 17 36 -6
NOV-24 16000 P 63 63 63 63 2 | 59 59 56 44 -24 20 3 | 417 56 5 100 +1
NOV-24 16100 P 0 0 0 0 0 | 58 64 58 51 -26 20 7 | 193 58 7 22 +4
NOV-24 16200 P 85 85 82 82 3 | 81 81 67 59 -28 20 6 | 400 67 9 122 +7
NOV-24 16300 P 98 101 92 92 4 | 0 0 0 68 -31 20 1 | 436 92 5 76 +4
NOV-24 16400 P 116 116 116 116 1 | 101 101 86 78 -32 20 26 | 435 86 27 58 +25
NOV-24 16500 P 119 119 119 119 1 | 108 108 94 89 -33 20 12 | 718 94 13 55 +8
NOV-24 16600 P 0 0 0 0 0 | 105 115 102 102 -33 20 22 | 750 102 22 17 -6
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 116 -34 20 0 | 808 154 0 29 0
NOV-24 16800 P 160 160 160 160 1 | 147 148 128 129 -39 20 24 | 550 128 25 78 +4
NOV-24 16900 P 0 0 0 0 0 | 164 165 137 139 -47 19 33 | 949 137 33 29 +1
NOV-24 17000 P 0 0 0 0 0 | 183 183 161 157 -51 19 41 | 693 161 41 191 +4
NOV-24 17100 P 0 0 0 0 0 | 185 185 182 176 -53 19 17 | 489 182 17 58 +17
NOV-24 17200 P 0 0 0 0 0 | 197 210 197 198 -55 19 19 | 960 197 19 52 +15
NOV-24 17300 P 0 0 0 0 0 | 219 219 219 221 -59 19 4 | 700 219 4 18 +2
NOV-24 17400 P 0 0 0 0 0 | 254 255 254 246 -63 19 2 | 651 254 2 33 +2
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 272 -69 19 0 | 980 357 0 17 0
NOV-24 17600 P 0 0 0 0 0 | 304 325 304 302 -74 19 3 | 785 304 3 9 0
NOV-24 17700 P 0 0 0 0 0 | 390 390 341 333 -79 19 3 | 573 341 3 36 +2
NOV-24 17800 P 0 0 0 0 0 | 363 363 360 367 -86 19 3 | 880 360 3 19 +2
NOV-24 17900 P 0 0 0 0 0 | 396 439 396 403 -92 19 31 | 660 396 31 34 +27
NOV-24 18000 P 0 0 0 0 0 | 518 518 431 443 -103 19 45 | 812 431 45 36 +20
NOV-24 18100 P 0 0 0 0 0 | 520 520 520 494 -96 19 4 | 633 520 4 11 +4
NOV-24 18200 P 0 0 0 0 0 | 515 588 515 525 -117 18 11 | 670 515 11 11 +11
NOV-24 18300 P 0 0 0 0 0 | 0 0 0 571 -123 18 0 | 700 700 0 1 0
NOV-24 18400 P 0 0 0 0 0 | 620 621 604 633 -120 19 101 | 775 604 101 101 +100
NOV-24 18500 P 795 795 790 790 2 | 748 748 709 688 -136 19 5 | 795 709 7 6 +6
NOV-24 18600 P 0 0 0 0 0 | 734 734 734 747 -122 19 4 | 734 734 4 4 +4
NOV-24 18700 P 0 0 0 0 0 | 0 0 0 828 -107 19 0 | 0 0 0 0 0
NOV-24 18800 P 0 0 0 0 0 | 0 0 0 876 -127 19 0 | 1040 1040 0 1 0
NOV-24 18900 P 0 0 0 0 0 | 0 0 0 948 -125 19 0 | 0 0 0 0 0
NOV-24 19000 P 0 0 0 0 0 | 0 0 0 1017 -128 19 0 | 0 0 0 0 0
NOV-24 19100 P 0 0 0 0 0 | 0 0 0 1088 -131 19 0 | 0 0 0 0 0
NOV-24 19200 P 0 0 0 0 0 | 0 0 0 1161 -133 19 0 | 0 0 0 0 0
NOV-24 19300 P 0 0 0 0 0 | 0 0 0 1236 -136 20 0 | 0 0 0 0 0
NOV-24 19400 P 0 0 0 0 0 | 0 0 0 1312 -139 20 0 | 0 0 0 0 0
NOV-24 19500 P 0 0 0 0 0 | 0 0 0 1391 -141 20 0 | 0 0 0 0 0
NOV-24 19600 P 0 0 0 0 0 | 0 0 0 1471 -144 20 0 | 0 0 0 0 0
NOV-24 19700 P 0 0 0 0 0 | 0 0 0 1552 -147 20 0 | 0 0 0 0 0
NOV-24 19800 P 0 0 0 0 0 | 0 0 0 1635 -149 20 0 | 0 0 0 0 0
NOV-24 19900 P 0 0 0 0 0 | 0 0 0 1719 -151 20 0 | 0 0 0 0 0
NOV-24 20000 P 0 0 0 0 0 | 0 0 0 1805 -153 20 0 | 0 0 0 0 0
NOV-24 20200 P 0 0 0 0 0 | 0 0 0 1979 -157 20 0 | 0 0 0 0 0
NOV-24 20400 P 0 0 0 0 0 | 0 0 0 2157 -161 21 0 | 0 0 0 0 0
NOV-24 20600 P 0 0 0 0 0 | 0 0 0 2339 -163 21 0 | 0 0 0 0 0
NOV-24 20800 P 0 0 0 0 0 | 0 0 0 2524 -166 21 0 | 0 0 0 0 0
NOV-24 21000 P 0 0 0 0 0 | 0 0 0 2711 -169 21 0 | 0 0 0 0 0
NOV-24 21200 P 0 0 0 0 0 | 0 0 0 2901 -170 21 0 | 0 0 0 0 0
NOV-24 21400 P 0 0 0 0 0 | 0 0 0 3092 -173 21 0 | 0 0 0 0 0
NOV-24 21600 P 0 0 0 0 0 | 0 0 0 3284 -175 22 0 | 3555 3555 0 1 0
NOV-24 21800 P - - - - - | 0 0 0 3478 - 22 0 | 0 0 0 0 -
TOTAL PUT 28 | TOTAL PUT 658 | TOTAL PUT 686 3731 +303
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 1410 9652 +800
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 8419 +231 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 8319 +231 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 8219 +231 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 8119 +231 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 8019 +231 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 7919 +231 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 7819 +231 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 7719 +231 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 7619 +231 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 7519 +231 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 7419 +231 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 7319 +231 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 7219 +231 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 7119 +231 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 7019 +231 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 6919 +231 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 6819 +231 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 6619 +231 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 6419 +231 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 6319 +231 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 6219 +231 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 6119 +230 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 6019 +230 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 5919 +230 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 5820 +231 24 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 5720 +231 24 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 5620 +231 23 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 5520 +230 23 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 5420 +230 22 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 5320 +230 22 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 5221 +230 23 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 5121 +230 22 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 5021 +229 22 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 4922 +229 22 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 4822 +229 22 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 4723 +229 22 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 4624 +229 22 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 4524 +228 22 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 4425 +227 22 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 4326 +227 22 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 4227 +226 22 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 4129 +226 22 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 4030 +225 21 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 3932 +225 21 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 3834 +224 21 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 3736 +223 21 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 3639 +223 21 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 3542 +222 21 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 3445 +221 21 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 3349 +220 21 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 3253 +219 21 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 3157 +217 21 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 3062 +215 21 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 2968 +214 21 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 2874 +213 21 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 2781 +211 20 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 2688 +209 20 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 2597 +207 20 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 2506 +205 20 0 | 3220 1080 0 218 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 2416 +203 20 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 2327 +201 20 0 | 2095 1006 0 156 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 2239 +198 20 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 2152 +196 20 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 2066 +193 20 0 | 2830 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1981 +190 20 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1898 +187 20 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 1816 +184 20 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 1735 +180 20 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 1656 +177 19 0 | 2920 673 0 125 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 1578 +173 19 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 1502 +169 19 0 | 2218 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 1428 +166 19 0 | 2146 694 0 26 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 1355 +171 19 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 1285 +179 19 0 | 2012 530 0 653 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 1216 +164 19 0 | 1919 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 1139 +159 19 0 | 1868 472 0 27 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 1062 +142 18 0 | 1786 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 1030 1030 1030 1000 +127 18 1 | 1742 418 1 32 +1
DEC-24 18000 C 0 0 0 0 0 | 933 933 922 941 +122 18 5 | 1944 350 5 987 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 893 +126 18 0 | 1840 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 829 829 829 836 +119 18 2 | 3022 395 2 112 -1
DEC-24 18300 C 0 0 0 0 0 | 680 835 680 786 +115 18 2 | 2050 350 2 154 -1
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 735 +109 18 0 | 1262 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 585 585 585 687 +102 18 1 | 1900 290 1 351 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 644 +99 18 0 | 1530 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 600 +91 18 0 | 1281 203 0 287 0
DEC-24 18800 C 0 0 0 0 0 | 583 583 555 555 +88 18 2 | 1244 184 2 580 -2
DEC-24 18900 C 0 0 0 0 0 | 445 562 445 522 +80 18 27 | 937 175 27 239 -19
DEC-24 19000 C 0 0 0 0 0 | 414 532 414 487 +78 18 57 | 1600 154 57 1147 0
DEC-24 19100 C 0 0 0 0 0 | 385 385 385 461 +81 19 7 | 935 212 7 49 -9
DEC-24 19200 C 0 0 0 0 0 | 360 360 360 426 +72 19 3 | 694 131 3 525 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 393 +65 19 0 | 1354 120 0 129 0
DEC-24 19400 C 0 0 0 0 0 | 392 392 392 370 +64 19 1 | 1214 109 1 55 0
DEC-24 19500 C 0 0 0 0 0 | 379 379 336 337 +58 19 4 | 1345 119 4 454 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 318 +56 19 0 | 1286 92 0 299 0
DEC-24 19700 C 0 0 0 0 0 | 245 245 245 298 +55 19 7 | 1295 107 7 164 -7
DEC-24 19800 C 0 0 0 0 0 | 244 298 244 274 +48 19 6 | 2060 77 6 334 -5
DEC-24 19900 C 0 0 0 0 0 | 251 251 251 254 +46 19 1 | 1006 84 1 234 0
DEC-24 20000 C 205 213 205 213 4 | 251 254 225 240 +50 19 48 | 3260 65 52 702 -35
DEC-24 20200 C 0 0 0 0 0 | 216 226 197 207 +40 19 22 | 894 65 22 474 0
DEC-24 20400 C 0 0 0 0 0 | 142 194 142 171 +29 19 5 | 3050 63 5 348 0
DEC-24 20600 C 0 0 0 0 0 | 158 158 143 149 +28 19 2 | 747 40 2 504 -5
DEC-24 20800 C 0 0 0 0 0 | 125 125 124 124 +22 19 2 | 695 47 2 293 0
DEC-24 21000 C 0 0 0 0 0 | 104 108 104 108 +22 20 3 | 665 29 3 531 0
DEC-24 21200 C 0 0 0 0 0 | 75 93 75 91 +18 20 6 | 2775 26 6 496 +1
DEC-24 21400 C 0 0 0 0 0 | 78 78 78 78 +17 20 3 | 332 25 3 171 0
DEC-24 21600 C 0 0 0 0 0 | 65 65 65 65 +13 20 6 | 2583 20 6 82 0
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 57 +13 20 0 | 425 16 0 76 0
DEC-24 22000 C 0 0 0 0 0 | 50 50 48 48 +10 20 3 | 2329 15 3 192 +1
DEC-24 22200 C 0 0 0 0 0 | 35 45 35 39 +8 20 5 | 123 22 5 28 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 33 +7 20 0 | 2164 16 0 37 -1
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 27 +5 20 0 | 93 11 0 37 0
DEC-24 22800 C 0 0 0 0 0 | 0 0 0 23 +5 20 0 | 2073 12 0 96 0
DEC-24 23000 C 0 0 0 0 0 | 0 0 0 19 +4 21 0 | 270 6 0 46 0
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 17 +4 21 0 | 1922 13 0 79 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 14 +3 21 0 | 68 9 0 15 0
DEC-24 23600 C 0 0 0 0 0 | 16 16 14 11 +2 21 2 | 1726 10 2 147 0
DEC-24 24000 C 0 0 0 0 0 | 11 12 11 9 +3 21 15 | 123 4 15 115 +13
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 6 +2 21 0 | 150 3 0 88 0
DEC-24 24800 C 0 0 0 0 0 | 7 7 7 4 +1 22 1 | 85 6 1 17 +1
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 1124 2 0 28 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 57 4 0 5 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 64 1 0 206 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 70 24 0 65 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1500 41 0 8 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 49 16 0 13 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 49 23 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 31 5 0 2 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 16 16 0 45 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 28 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 29 0 | 530 2 0 83 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 30 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 32 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 38 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 39 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 4 | TOTAL CALL 249 | TOTAL CALL 253 14149 -68
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 38 0 | 103 5 0 31 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 13 0 1 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 60 12 0 3 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 110 15 0 6 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 79 9 0 17 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 53 53 0 1 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 165 6 0 43 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 150 8 0 19 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 20 20 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 6 6 6 1 0 30 3 | 34 6 3 16 +3
DEC-24 11600 P 0 0 0 0 0 | 8 8 7 1 0 29 21 | 329 7 21 207 -1
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 363 24 0 37 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 709 3 0 98 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 133 14 0 5 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 270 20 0 253 0
DEC-24 12300 P 0 0 0 0 0 | 10 10 9 1 0 26 20 | 205 9 20 29 +10
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 272 15 0 92 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 458 17 0 487 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 435 17 0 68 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 191 21 0 7 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 200 20 0 50 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 295 39 0 14 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 500 18 0 82 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 410 28 0 24 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 537 20 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 17 17 17 1 -1 21 5 | 410 17 5 33 -5
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 581 27 0 43 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 176 19 0 338 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 2 -3 21 0 | 147 23 0 244 0
DEC-24 13700 P 0 0 0 0 0 | 20 20 20 3 -3 21 1 | 195 20 1 9 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 212 25 0 115 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 5 -3 22 0 | 600 25 0 174 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 630 40 0 786 0
DEC-24 14100 P 0 0 0 0 0 | 23 23 23 7 -4 22 4 | 360 23 4 36 +3
DEC-24 14200 P 0 0 0 0 0 | 27 27 26 8 -5 22 6 | 368 26 6 84 0
DEC-24 14300 P 0 0 0 0 0 | 28 28 28 10 -5 22 1 | 493 28 1 10 -1
DEC-24 14400 P 0 0 0 0 0 | 28 32 28 11 -6 21 6 | 484 28 6 53 +2
DEC-24 14500 P 0 0 0 0 0 | 33 34 32 14 -5 22 18 | 1200 32 18 552 0
DEC-24 14600 P 0 0 0 0 0 | 33 36 33 15 -7 21 5 | 1095 33 5 172 -2
DEC-24 14700 P 0 0 0 0 0 | 38 39 37 17 -8 21 6 | 500 37 6 11 0
DEC-24 14800 P 0 0 0 0 0 | 41 42 41 20 -8 21 7 | 1350 41 7 124 -5
DEC-24 14900 P 0 0 0 0 0 | 41 41 41 23 -9 21 2 | 811 41 2 513 0
DEC-24 15000 P 0 0 0 0 0 | 50 50 45 27 -9 21 9 | 1426 45 9 601 -1
DEC-24 15100 P 0 0 0 0 0 | 47 50 47 30 -11 21 4 | 611 47 4 63 +4
DEC-24 15200 P 0 0 0 0 0 | 50 58 50 35 -11 21 166 | 1330 50 166 600 +160
DEC-24 15300 P 0 0 0 0 0 | 56 58 56 38 -14 21 7 | 972 56 7 220 -2
DEC-24 15400 P 0 0 0 0 0 | 60 64 60 43 -16 21 6 | 1038 60 6 94 -6
DEC-24 15500 P 76 76 76 76 5 | 0 0 0 50 -16 21 0 | 1163 76 5 509 0
DEC-24 15600 P 0 0 0 0 0 | 68 75 68 55 -21 21 2 | 1440 68 2 95 +2
DEC-24 15700 P 0 0 0 0 0 | 80 81 80 62 -20 20 4 | 815 80 4 26 +1
DEC-24 15800 P 101 101 101 101 1 | 85 87 80 69 -22 20 11 | 1300 80 12 176 +9
DEC-24 15900 P 0 0 0 0 0 | 89 95 88 78 -24 20 9 | 1352 88 9 103 -2
DEC-24 16000 P 0 0 0 0 0 | 110 110 95 89 -24 20 9 | 1512 95 9 452 0
DEC-24 16100 P 0 0 0 0 0 | 110 115 106 97 -32 20 6 | 2030 106 6 66 +4
DEC-24 16200 P 137 137 137 137 1 | 134 134 111 108 -34 20 5 | 2060 111 6 342 +2
DEC-24 16300 P 0 0 0 0 0 | 130 130 128 123 -32 20 5 | 1325 128 5 268 -1
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 137 -32 20 0 | 1970 169 0 45 0
DEC-24 16500 P 0 0 0 0 0 | 160 162 154 151 -33 20 6 | 1999 154 6 26 +1
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 166 -35 20 0 | 1429 202 0 568 0
DEC-24 16700 P 215 215 215 215 1 | 183 185 174 175 -44 20 3 | 1656 174 4 55 +3
DEC-24 16800 P 229 229 229 229 1 | 198 215 198 191 -48 19 4 | 1692 198 5 127 +5
DEC-24 16900 P 0 0 0 0 0 | 220 233 206 210 -51 19 208 | 1381 206 208 222 +166
DEC-24 17000 P 0 0 0 0 0 | 236 236 236 234 -50 19 2 | 2480 236 2 399 +1
DEC-24 17100 P 0 0 0 0 0 | 251 261 245 255 -54 19 8 | 1490 245 8 43 +2
DEC-24 17200 P 324 324 324 324 1 | 0 0 0 278 -57 19 0 | 2860 324 1 52 +1
DEC-24 17300 P 355 355 355 355 1 | 357 357 301 300 -65 19 4 | 1614 301 5 127 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 326 -69 19 0 | 1424 403 0 57 0
DEC-24 17500 P 0 0 0 0 0 | 375 375 362 355 -73 19 2 | 950 362 2 30 0
DEC-24 17600 P 0 0 0 0 0 | 389 411 389 387 -77 19 4 | 1818 389 4 120 -1
DEC-24 17700 P 0 0 0 0 0 | 428 428 421 417 -83 19 3 | 1840 421 3 79 0
DEC-24 17800 P 0 0 0 0 0 | 461 478 461 456 -85 19 4 | 1270 461 4 12 +1
DEC-24 17900 P 0 0 0 0 0 | 501 510 495 494 -90 19 3 | 1168 495 3 23 +1
DEC-24 18000 P 0 0 0 0 0 | 606 606 536 535 -94 18 38 | 3496 536 38 246 +14
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 566 -112 18 0 | 2300 764 0 7 0
DEC-24 18200 P 0 0 0 0 0 | 625 625 625 623 -104 18 6 | 2470 625 6 11 +6
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 669 -110 18 0 | 1390 970 0 49 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 718 -119 18 0 | 2290 1046 0 245 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 772 -131 18 0 | 2600 920 0 58 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 828 -134 18 0 | 1485 1187 0 5 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 893 -133 19 0 | 1210 1210 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 951 -140 19 0 | 1870 1076 0 2 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 1011 -148 19 0 | 1310 1306 0 20 0
DEC-24 19000 P 0 0 0 0 0 | 1089 1089 1089 1076 -152 19 1 | 3272 996 1 176 +1
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 1143 -156 19 0 | 0 0 0 6 0
DEC-24 19200 P 0 0 0 0 0 | 1179 1179 1179 1212 -160 19 1 | 1860 1070 1 2 +1
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 1282 -164 19 0 | 2170 1258 0 108 0
DEC-24 19400 P 0 0 0 0 0 | 1335 1335 1335 1354 -168 19 1 | 1543 1335 1 1 -1
DEC-24 19500 P 0 0 0 0 0 | 1380 1380 1380 1428 -172 19 1 | 1918 1290 1 2 -1
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 1503 -176 19 0 | 2150 2030 0 100 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 1580 -179 19 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 1659 -182 19 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 1739 -185 19 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 1820 -188 19 0 | 2535 1600 0 7 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 1985 -194 19 0 | 2260 2220 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 2156 -198 19 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 2330 -203 19 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 2508 -206 20 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 2670 2670 2665 2688 -210 20 31 | 2670 2418 31 32 +31
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 2872 -213 20 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 3058 -215 20 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 3246 -218 20 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 3436 -220 20 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 3627 -222 20 0 | 5107 4960 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 3820 -223 20 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 4014 -224 20 0 | 5048 5048 0 1 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 4208 -226 20 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 4404 -226 20 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 4600 -227 21 0 | 4936 4936 0 2 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 4797 -228 21 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 4995 -228 21 0 | 5310 5310 0 1 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 5192 -229 21 0 | 6956 6950 0 18 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 5589 -229 21 0 | 3500 3500 0 1 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 5987 -229 21 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 6385 -230 22 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 6784 -230 22 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 7183 -231 22 0 | 5860 5860 0 1 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 7582 -231 21 0 | 8800 8800 0 1 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 7982 -231 22 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 8382 -231 23 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 8782 -230 24 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 9181 -231 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 9581 -231 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 9981 -231 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 10381 -231 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 10781 -231 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 11181 -231 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 11581 -231 0 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 11981 -231 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 12381 -231 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 12781 -231 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 13181 -231 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 13581 -231 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 13981 -231 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 14381 -231 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 14781 -231 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 15181 -231 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 15581 -231 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 15981 -231 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 16381 -231 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 16781 -231 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 17181 -231 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 17581 -231 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 17981 -231 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 18381 -231 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 18781 -231 0 0 | 18240 11000 0 7 0
TOTAL PUT 11 | TOTAL PUT 678 | TOTAL PUT 689 11650 +405
| MONTH PUT/CALL RATIO 2.72
| MONTH TOTAL 942 25799 +337
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 8426 +228 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 8326 +228 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 8226 +228 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 8126 +228 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 8027 +229 26 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 7927 +228 26 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7827 +228 25 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 7727 +228 25 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 7627 +228 24 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 7527 +228 24 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 7427 +228 24 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 7328 +229 25 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 7228 +228 24 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 7128 +228 24 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 7029 +229 24 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 6929 +228 24 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 6829 +228 24 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 6730 +228 24 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 6630 +228 24 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 6531 +228 24 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 6432 +229 24 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 6332 +228 23 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 6233 +228 23 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 6134 +228 23 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 6035 +228 23 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 5936 +228 23 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 5837 +228 23 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 5739 +228 23 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 5640 +228 23 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 5542 +228 23 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 5443 +227 23 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 5345 +227 23 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 5248 +228 23 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 5150 +227 23 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 5052 +226 22 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 4955 +226 22 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 4858 +226 22 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 4762 +226 22 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 4665 +225 22 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 4569 +225 22 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 4473 +224 22 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 4378 +224 22 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 4283 +224 22 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 4188 +223 22 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 4094 +222 22 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 4000 +221 22 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 3907 +221 21 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 3814 +220 21 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 3722 +219 21 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 3630 +218 21 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 3539 +217 21 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 3448 +216 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 3358 +214 21 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 3269 +213 21 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 3180 +211 21 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 3092 +209 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 3005 +208 21 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 2919 +206 21 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 2834 +205 21 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 2749 +203 20 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 2666 +201 20 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 2583 +199 20 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 2501 +196 20 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 2420 +193 20 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 2341 +192 20 0 | 1589 1555 0 16 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 2262 +189 20 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 2184 +185 20 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 2108 +183 20 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 2033 +180 20 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1959 +177 20 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1886 +174 20 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1815 +171 19 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1744 +167 19 0 | 1030 1030 0 1 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1676 +164 19 0 | 1300 1300 0 1 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1608 +160 19 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1542 +176 19 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1477 +161 19 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 1414 +167 19 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 1329 +139 18 0 | 0 0 0 0 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 1270 +128 18 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1213 +125 18 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1163 +132 18 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1111 +124 18 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1057 +117 18 0 | 1447 600 0 25 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1007 +113 18 0 | 635 532 0 25 0
MAR-25 18500 C 0 0 0 0 0 | 908 908 908 962 +112 18 1 | 1038 511 1 754 +1
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 914 +112 18 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 872 +109 18 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 828 +103 18 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 813 +125 19 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 800 800 740 744 +91 18 3 | 1289 330 3 53 +1
MAR-25 19100 C 0 0 0 0 0 | 719 719 719 708 +89 18 1 | 719 365 1 7 -1
MAR-25 19200 C 0 0 0 0 0 | 670 670 670 673 +85 18 5 | 670 366 5 57 +5
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 639 +82 18 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 606 +78 18 0 | 462 308 0 3 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 575 +75 18 0 | 954 314 0 32 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 546 +72 18 0 | 1588 253 0 115 0
MAR-25 19700 C 0 0 0 0 0 | 521 521 521 518 +69 18 1 | 521 268 1 16 +1
MAR-25 19800 C 0 0 0 0 0 | 490 490 474 492 +67 18 2 | 853 278 2 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 466 +64 18 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 440 +60 18 0 | 1450 206 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 395 +68 19 0 | 484 220 0 5 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 357 +69 19 0 | 433 223 0 10 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 317 +64 19 0 | 960 174 0 153 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 282 +60 19 0 | 964 121 0 308 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 250 +56 19 0 | 376 129 0 328 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 221 +52 19 0 | 938 100 0 10 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 195 +48 19 0 | 918 80 0 80 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 172 +45 19 0 | 301 109 0 18 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 152 +42 19 0 | 802 96 0 17 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 133 +38 19 0 | 706 69 0 22 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 117 +36 19 0 | 573 79 0 20 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 103 +33 19 0 | 503 77 0 107 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 90 +30 19 0 | 477 82 0 57 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 78 +27 19 0 | 451 208 0 19 0
MAR-25 23000 C 0 0 0 0 0 | 81 81 81 68 +25 19 1 | 504 71 1 30 +1
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 60 +23 19 0 | 458 30 0 7 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 52 +21 19 0 | 61 61 0 1 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 45 +19 19 0 | 344 34 0 55 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 3081 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 9 9 9 1 0 28 1 | 25 9 1 17 0
MAR-25 10100 P 0 0 0 0 0 | 9 9 9 1 0 27 1 | 21 9 1 11 +1
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 26 25 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 27 27 0 10 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 3 0 23 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 4 0 23 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 6 0 23 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 7 0 23 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 8 0 23 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 9 0 23 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 10 0 23 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 11 0 23 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 13 0 23 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 14 0 23 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 16 0 23 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 17 -1 23 0 | 143 67 0 22 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 19 -1 23 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 22 0 23 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 24 -1 23 0 | 156 154 0 20 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 26 -2 22 0 | 163 84 0 40 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 29 -2 22 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 32 -2 22 0 | 230 64 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 62 62 60 36 -2 22 6 | 78 60 6 5 +4
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 39 -3 22 0 | 202 180 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 43 -3 22 0 | 399 125 0 51 0
MAR-25 14000 P 0 0 0 0 0 | 71 73 71 47 -5 22 3 | 585 71 3 284 +3
MAR-25 14100 P 79 80 79 80 2 | 0 0 0 52 -4 22 0 | 311 79 2 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 57 -4 22 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 62 -5 22 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 88 91 88 68 -6 22 6 | 278 88 6 13 +6
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 74 -7 22 0 | 445 198 0 52 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 81 -7 21 0 | 197 142 0 1 0
MAR-25 14700 P 0 0 0 0 0 | 109 109 109 88 -8 21 1 | 272 109 1 2 +1
MAR-25 14800 P 0 0 0 0 0 | 109 111 109 96 -9 21 2 | 358 109 2 15 +2
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 104 -10 21 0 | 647 300 0 30 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 113 -11 21 0 | 349 182 0 157 0
MAR-25 15100 P 0 0 0 0 0 | 139 152 136 122 -12 21 177 | 286 136 177 180 +173
MAR-25 15200 P 0 0 0 0 0 | 152 152 152 132 -14 21 1 | 514 152 1 166 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 143 -15 21 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 169 169 169 154 -17 21 2 | 900 169 2 6 +2
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 166 -19 21 0 | 602 245 0 26 0
MAR-25 15600 P 0 0 0 0 0 | 186 186 186 179 -20 21 1 | 1021 186 1 4 -1
MAR-25 15700 P 0 0 0 0 0 | 198 198 198 193 -22 21 1 | 650 198 1 4 -1
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 208 -23 21 0 | 437 287 0 13 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 223 -25 20 0 | 468 355 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 240 240 240 240 -27 20 1 | 627 240 1 321 -1
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 257 -38 20 0 | 567 407 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 275 -39 20 0 | 316 316 0 1 0
MAR-25 16300 P 0 0 0 0 0 | 296 297 296 291 -43 20 2 | 598 296 2 17 +2
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 309 -46 20 0 | 1360 486 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 329 -49 20 0 | 606 473 0 752 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 350 -51 20 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 372 -54 20 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 400 400 400 395 -58 19 1 | 586 400 1 4 +1
MAR-25 16900 P 0 0 0 0 0 | 410 410 410 420 -61 19 5 | 942 410 5 8 +5
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 447 -63 19 0 | 1343 586 0 3 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 476 -66 19 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 504 -68 19 0 | 1588 1507 0 55 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 540 -69 19 0 | 719 601 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 569 -76 19 0 | 692 692 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 629 629 629 599 -84 19 1 | 1550 629 1 3 +1
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 640 -82 19 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 676 -87 19 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 717 -89 19 0 | 1010 795 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 758 -94 19 0 | 1021 1012 0 35 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 801 -97 19 0 | 1278 1099 0 301 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 846 -96 19 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 893 -104 19 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 941 -110 19 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 993 -112 19 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1046 -120 19 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1100 -125 19 0 | 1388 1388 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1160 -114 19 0 | 1635 1300 0 5 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1218 -117 19 0 | 2450 1350 0 11 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1271 -126 18 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 1320 1320 1320 1332 -129 18 1 | 2480 1303 1 9 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1395 -131 19 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1459 -133 19 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 1525 -135 19 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 1592 -138 19 0 | 1495 1495 0 1 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 1660 -140 19 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 1730 -142 19 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 1801 -145 19 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1873 -147 19 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 1946 -150 19 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 2021 -151 19 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 2173 -156 19 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 2330 -160 19 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 2491 -164 19 0 | 4035 4035 0 1 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 2656 -168 19 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 2824 -172 19 0 | 2988 2988 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 2995 -176 19 0 | 3145 3145 0 3 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 3169 -180 19 0 | 3306 3306 0 5 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 3346 -183 19 0 | 3468 3468 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 3526 -186 19 0 | 3633 3633 0 5 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 3707 -190 19 0 | 4300 3801 0 6 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 3891 -192 19 0 | 3973 3973 0 4 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 4077 -195 19 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 4264 -198 19 0 | 4321 4321 0 4 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 4452 -201 19 0 | 4554 4554 0 4 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 4642 -203 19 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 4834 -205 19 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 5026 -207 19 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 5219 -209 19 0 | 5550 5550 0 1 0
TOTAL PUT 2 | TOTAL PUT 213 | TOTAL PUT 215 2966 +198
| MONTH PUT/CALL RATIO 15.35
| MONTH TOTAL 229 6047 +206
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 6288 +221 22 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 6092 +220 22 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 5897 +219 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 5703 +218 22 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 5510 +217 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 5318 +216 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 5127 +215 22 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 5032 +214 22 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 4938 +214 22 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 4843 +212 21 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 4750 +212 21 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 4656 +211 21 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 4563 +210 21 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 4471 +209 21 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 4379 +208 21 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 4288 +208 21 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 4197 +207 21 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 4106 +205 21 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 4016 +203 21 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 3927 +202 21 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 3839 +202 21 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 3751 +200 21 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 3663 +198 21 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 3577 +197 21 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 3491 +196 21 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 3406 +194 20 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 3321 +192 20 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 3238 +191 20 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 3155 +189 20 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 3073 +187 20 0 | 2168 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2992 +185 20 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 2912 +184 20 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 2832 +181 20 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 2754 +179 20 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 2676 +177 20 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 2600 +175 20 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 2524 +172 20 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 2450 +170 20 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 2377 +168 20 0 | 1519 1487 0 14 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 2321 +182 20 0 | 1473 1388 0 8 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 2233 +163 20 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 2163 +161 20 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 2105 +170 20 0 | 1454 1287 0 22 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 2035 +165 20 0 | 1408 1338 0 8 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 1959 +153 19 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 1893 +150 19 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 1835 +154 19 0 | 1388 1134 0 18 0
JUN-25 17300 C 0 0 0 0 0 | 1766 1766 1766 1765 +144 19 1 | 1766 1152 1 6 -1
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1704 +143 19 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 1600 1640 1600 1643 +135 19 2 | 1640 1166 2 17 -2
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 1583 +121 19 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 1525 +128 19 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1476 +132 19 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 1421 +129 19 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 1367 +125 19 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 1315 +122 19 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 1264 +118 19 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1215 +115 19 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1169 +113 19 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1122 +109 19 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1078 +106 19 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1037 +104 19 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 997 +100 19 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 964 +107 19 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 925 +101 19 0 | 0 0 0 100 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 888 +100 19 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 851 +96 19 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 817 +94 19 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 778 +86 19 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 744 +81 19 0 | 0 0 0 0 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 716 +82 19 0 | 1035 465 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 685 +78 19 0 | 0 0 0 1220 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 657 +76 19 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 660 660 660 629 +85 19 1 | 660 550 1 1 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 603 +85 19 0 | 1055 341 0 305 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 549 +78 19 0 | 574 355 0 107 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 503 +76 19 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 482 482 482 459 +73 19 1 | 482 264 1 1 +1
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 419 +70 19 0 | 2057 1862 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 382 +67 19 0 | 0 0 0 200 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 348 +64 19 0 | 316 169 0 1 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 317 +62 19 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 288 +59 19 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 262 +57 19 0 | 215 141 0 3 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 238 +55 19 0 | 392 149 0 4 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 215 +51 19 0 | 334 110 0 12 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 195 +49 19 0 | 323 96 0 3 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 160 +44 19 0 | 306 83 0 6 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 130 +39 19 0 | 258 70 0 70 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 106 +35 19 0 | 202 76 0 4 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 86 +31 19 0 | 1240 54 0 178 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 70 +27 19 0 | 112 50 0 9 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 56 +23 19 0 | 137 58 0 2 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 46 +21 19 0 | 61 45 0 1 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 37 +18 19 0 | 151 33 0 22 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 30 +16 19 0 | 88 17 0 2 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 24 +13 19 0 | 17 16 0 2 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 19 +11 19 0 | 20 20 0 6 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 15 +9 19 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 12 +8 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 3761 -2
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 19 -3 22 0 | 342 62 0 109 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 23 -4 22 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 28 -5 22 0 | 129 73 0 4 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 34 -6 22 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 41 -7 22 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 49 -8 22 0 | 199 101 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 106 106 106 58 -9 22 1 | 185 106 1 1 -1
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 63 -10 22 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 69 -10 22 0 | 210 127 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 74 -12 21 0 | 293 150 0 3 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 81 -12 21 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 87 -13 21 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 94 -14 21 0 | 257 168 0 2 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 102 -15 21 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 110 -16 21 0 | 283 187 0 7 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 119 -16 21 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 128 -17 21 0 | 299 186 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 137 -19 21 0 | 335 193 0 2 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 147 -21 21 0 | 339 260 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 158 -22 21 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 170 -22 21 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 182 -24 21 0 | 338 249 0 2 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 194 -26 21 0 | 347 283 0 5 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 208 -27 21 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 222 -28 21 0 | 508 397 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 237 -30 20 0 | 394 284 0 2 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 252 -32 20 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 269 -33 20 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 286 -35 20 0 | 477 432 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 304 -37 20 0 | 690 535 0 3 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 323 -39 20 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 332 332 332 343 -40 20 1 | 589 332 1 2 +1
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 363 -43 20 0 | 1250 800 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 385 -45 20 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 407 -47 20 0 | 0 0 0 150 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 431 -49 20 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 455 -52 20 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 481 -50 20 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 508 -51 20 0 | 804 649 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 524 -63 19 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 551 -66 19 0 | 0 0 0 200 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 579 -69 19 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 609 -71 19 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 640 -74 19 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 675 -74 19 0 | 1453 911 0 36 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 706 -79 19 0 | 1430 1198 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 741 -82 19 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 778 -84 19 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 816 -87 19 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 855 -90 19 0 | 1296 1296 0 1 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 895 -93 19 0 | 1175 1150 0 42 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 939 -95 19 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 980 -100 19 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1028 -101 19 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1074 -104 19 0 | 1383 1383 0 154 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1121 -109 18 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1170 -112 18 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1219 -117 18 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1274 -118 18 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1335 -114 18 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1390 -133 18 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1447 -137 18 0 | 2300 2300 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1506 -139 18 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1582 -126 19 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1644 -128 19 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1708 -129 19 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1773 -131 19 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1839 -132 19 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1906 -134 19 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1974 -135 19 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 2043 -137 19 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 2114 -138 19 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 2185 -140 19 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 2257 -142 19 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 2331 -142 19 0 | 4280 2748 0 2 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 2480 -146 19 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 2634 -148 19 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 2790 -151 19 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 2950 -154 19 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 3113 -157 19 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 3279 -160 19 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 3448 -162 19 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 3619 -165 19 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 3793 -167 19 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 3969 -169 19 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 4146 -173 19 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 4326 -175 19 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 4691 -180 19 0 | 5200 5200 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 5061 -185 19 0 | 4250 4250 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 5437 -189 19 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 5817 -193 19 0 | 5814 5009 0 1 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 6201 -197 19 0 | 7133 7010 0 5 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 6587 -201 19 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 6977 -203 19 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 7368 -206 19 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 7761 -208 19 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 8155 -211 19 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 8550 -213 19 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 8946 -215 19 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 9343 -216 19 0 | 8600 8470 0 2 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 2272 0
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 7 6033 -2
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 13600 C 0 0 0 0 0 | 0 0 0 4780 +333 22 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 4690 +332 22 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 4601 +332 22 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 4512 +330 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 4424 +329 21 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 4337 +329 21 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 4250 +327 21 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 4164 +326 21 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 4078 +324 21 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 3993 +323 21 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 3909 +321 21 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 3825 +319 21 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 3742 +317 21 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 3660 +315 21 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 3578 +312 21 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 3498 +311 21 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 3417 +307 21 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 3338 +305 21 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 3260 +302 21 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 3182 +299 21 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 3105 +296 21 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 3029 +292 20 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 2954 +289 20 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 2880 +286 20 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 2806 +281 20 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 2734 +278 20 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 2662 +273 20 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 2591 +269 20 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 2522 +265 20 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 2453 +261 20 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 2385 +256 20 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 2318 +251 20 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 2252 +246 20 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 2187 +241 20 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 2124 +237 20 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 2061 +232 20 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 1999 +226 20 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 1938 +221 20 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 1878 +215 19 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 1820 +206 19 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 1762 +200 19 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 1705 +194 19 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 1600 +126 19 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 1548 +123 18 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 1519 +142 19 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 1469 +139 19 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 1421 +135 19 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 1372 +131 19 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 1328 +129 19 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 1285 +128 19 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 1242 +125 19 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 1196 +118 19 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 1157 +117 19 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 1107 +104 18 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 1058 +90 18 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1021 +87 18 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 985 +85 18 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 951 +83 18 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 918 +81 18 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 885 +78 18 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 854 +77 18 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 824 +99 18 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 795 +99 18 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 779 +111 19 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 749 +107 19 0 | 0 0 0 0 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 692 +101 19 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 638 +95 19 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 587 +89 18 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 540 +84 18 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 496 +78 18 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 455 +73 18 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 417 +69 18 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 381 +64 18 0 | 342 214 0 5 0
SEP-25 21800 C - - - - - | 361 361 361 348 - 18 1 | 361 361 1 1 -
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 6 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 13600 P 0 0 0 0 0 | 185 194 184 165 +17 22 21 | 275 184 21 23 +21
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 171 +12 22 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 182 +12 22 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 193 +10 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 205 +9 21 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 218 +9 21 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 231 +7 21 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 245 +6 21 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 303 303 303 259 +4 21 1 | 383 303 1 1 -1
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 274 +3 21 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 290 +1 21 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 306 -1 21 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 323 -3 21 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 341 -5 21 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 359 -8 21 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 379 -9 21 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 398 -13 21 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 419 -15 21 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 441 -18 21 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 463 -21 21 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 486 -24 21 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 510 -28 20 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 535 -31 20 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 561 -34 20 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 587 -39 20 0 | 762 762 0 1 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 615 -42 20 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 643 -47 20 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 672 -51 20 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 703 -55 20 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 734 -64 20 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 766 -66 20 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 806 -62 20 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 841 -61 20 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 876 -67 20 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 911 -71 20 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 951 -69 20 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 991 -73 20 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1031 -76 20 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1074 -77 20 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1116 -81 20 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1161 -83 20 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1195 -95 19 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1231 -111 19 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1279 -113 19 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1338 -106 19 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1378 -120 19 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1430 -120 19 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1483 -125 19 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1538 -144 19 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1594 -148 19 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1678 -125 19 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1737 -127 19 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1799 -127 19 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1812 -176 19 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1872 -180 19 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1933 -184 19 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1996 -187 19 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 2059 -190 19 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 2123 -194 19 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 2189 -197 19 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 2255 -200 19 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 2322 -204 19 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 2391 -206 19 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 2460 -209 19 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 2530 -213 19 0 | 0 0 0 0 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 2673 -219 19 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 2819 -225 19 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2968 -231 18 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 3121 -236 18 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 3277 -242 18 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 3436 -247 18 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 3598 -251 18 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 3762 -256 18 0 | 0 0 0 0 0
SEP-25 21800 P - - - - - | 0 0 0 3929 - 18 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 22 | TOTAL PUT 22 39 +20
| MONTH PUT/CALL RATIO 22.00
| MONTH TOTAL 23 45 +20
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 6637 +216 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 6446 +215 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 6257 +215 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 6068 +214 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 5881 +213 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 5695 +211 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 5511 +209 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 5329 +208 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 5149 +206 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 4970 +204 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 4794 +202 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4621 +200 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 4449 +197 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 4280 +195 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 4114 +192 20 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 3950 +189 20 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 3790 +187 20 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 3632 +183 20 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 3478 +181 20 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 3326 +177 20 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 3178 +173 20 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 3034 +170 20 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2892 +166 20 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 2755 +163 20 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 2621 +159 20 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 2491 +155 20 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 2364 +150 20 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 2241 +120 19 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 2147 +143 20 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 2030 +137 20 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 1918 +133 19 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1812 +130 19 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1709 +125 19 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1611 +120 19 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1518 +116 19 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 1429 +111 19 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1344 +106 19 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 1264 +102 19 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1188 +129 19 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1090 +102 19 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1020 +99 19 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 953 +96 19 0 | 710 710 0 20 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 890 +93 19 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 774 +88 19 0 | 1208 1033 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 670 +83 18 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 577 +78 18 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 495 +72 18 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 423 +67 18 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 359 +61 18 0 | 340 243 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 304 +57 18 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 256 +52 18 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 215 +47 18 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 180 +43 18 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 149 +38 18 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 123 +34 18 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 102 +30 18 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 83 +26 17 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 68 +23 17 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 99 99 99 55 +20 17 1 | 99 99 1 1 +1
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 45 +18 17 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 36 +15 17 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 29 +13 17 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 23 +11 17 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 18 +9 17 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 14 +7 17 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 11 +6 17 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 9 +5 17 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 7 +4 17 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 5 +3 16 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 4 +3 16 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 3 +2 16 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 2 +1 16 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 16 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 17 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 10 10 0 1 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 29 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 51 -7 22 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 60 -8 21 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 71 -8 21 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 82 -9 21 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 95 -10 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 109 -12 21 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 125 -14 21 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 143 -15 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 163 -17 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 184 -19 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 208 -21 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 235 -23 21 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 263 -26 21 0 | 0 0 0 200 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 294 -28 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 328 -31 20 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 364 -34 20 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 404 -36 20 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 446 -40 20 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 492 -42 20 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 540 -46 20 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 592 -50 20 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 648 -53 20 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 706 -57 20 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 769 -60 20 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 835 -64 20 0 | 897 897 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 905 -68 20 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 978 -73 20 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1055 -54 19 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1113 -80 19 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1197 -84 19 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1285 -88 19 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1378 -93 19 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1475 -98 19 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1577 -102 19 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1684 -107 19 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1795 -111 19 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1911 -115 19 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2031 -119 19 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2155 -141 18 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 2304 -121 19 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2434 -124 19 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 2567 -127 19 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 2704 -130 19 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2988 -135 19 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 3284 -140 18 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 3591 -145 18 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 3909 -151 18 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 4237 -156 18 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 4573 -162 18 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 4918 -166 18 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 5270 -171 18 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 5629 -176 18 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 5994 -180 18 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 6363 -185 18 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 6737 -189 18 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 7116 -193 18 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 7497 -197 17 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 7882 -200 17 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 8269 -203 17 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 8659 -205 17 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 9050 -208 17 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 9443 -210 17 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 9837 -212 17 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 10232 -214 17 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 10628 -216 17 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 11025 -217 17 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 11423 -218 17 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 11821 -219 17 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 12219 -220 16 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 12618 -220 16 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 13017 -221 16 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 13416 -222 16 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 13816 -221 16 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 14215 -222 16 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 14615 -222 16 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 15015 -222 16 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 15415 -222 17 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 15814 -223 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 16214 -223 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 16614 -223 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 17014 -223 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 17414 -223 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 17814 -223 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 18214 -223 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 18614 -223 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 19014 -223 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 381 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 410 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 6222 +208 21 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 6041 +206 21 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 5862 +204 21 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 5685 +202 21 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 5510 +201 21 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 5338 +199 21 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 5167 +197 21 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 4999 +195 21 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 4833 +192 21 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 4670 +190 21 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 4509 +187 21 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 4351 +185 20 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 4196 +182 20 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 4043 +179 20 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 3894 +177 20 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 3747 +173 20 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 3604 +171 20 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 3463 +167 20 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 3326 +164 20 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 3192 +161 20 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 3061 +158 20 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 2933 +154 20 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 2808 +150 20 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 2687 +147 20 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 2569 +143 20 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 2455 +129 20 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 2355 +139 20 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 2246 +135 20 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 2141 +131 20 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 2039 +126 19 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 1941 +122 19 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 1847 +118 19 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1757 +114 19 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1671 +110 19 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1589 +106 19 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1510 +102 19 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1435 +111 19 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1348 +95 19 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1277 +91 19 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 1208 +87 19 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1143 +84 19 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1021 +78 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 909 +72 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 807 +65 19 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 714 +59 19 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 630 +54 19 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 555 +49 18 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 487 +44 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 426 +40 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 372 +36 18 0 | 400 400 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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 0 147 -13 21 0 | 270 270 0 4 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 166 -15 21 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 187 -17 21 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 210 -19 21 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 235 -20 21 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 263 -22 21 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 292 -24 21 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 324 -26 21 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 358 -29 21 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 395 -31 21 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 434 -34 21 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 476 -36 20 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 521 -39 20 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 568 -42 20 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 619 -44 20 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 672 -48 20 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 729 -50 20 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 788 -54 20 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 851 -57 20 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 917 -60 20 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 986 -63 20 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1058 -67 20 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1133 -71 20 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1212 -74 20 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1294 -78 20 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1380 -70 20 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1459 -82 19 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1550 -85 19 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1645 -89 19 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1743 -93 19 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1846 -97 19 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1952 -101 19 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2063 -104 19 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2177 -107 19 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2294 -112 19 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 2415 -116 19 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2540 -130 19 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2673 -126 19 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2802 -130 19 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2933 -134 19 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 3068 -137 19 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 3346 -143 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 3634 -149 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3932 -156 19 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 4239 -162 19 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 4555 -167 19 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 4880 -172 18 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 5212 -177 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 5551 -181 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 5897 -185 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 5 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 6857 +208 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 6681 +206 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 6507 +205 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 6335 +204 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 6164 +203 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5995 +201 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 5828 +200 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 5663 +198 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 5499 +196 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 5338 +194 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 5178 +192 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 5021 +190 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 4866 +189 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 4713 +187 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 4562 +184 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 4413 +182 21 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 4267 +180 21 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 4123 +177 21 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 3981 +174 21 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 3842 +172 21 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 3705 +169 21 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 3571 +167 21 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 3439 +164 21 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 3310 +161 21 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 3183 +158 20 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 3059 +155 20 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 2938 +153 20 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2819 +149 20 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 2703 +146 20 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 2589 +143 20 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 2479 +140 20 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 2371 +137 20 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 2265 +133 19 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 2163 +126 19 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 2068 +123 19 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 1975 +119 19 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 1885 +115 19 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1798 +112 19 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1714 +109 19 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1632 +106 19 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1553 +102 19 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 1477 +99 19 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1403 +96 19 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 1264 +90 18 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1134 +83 18 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1015 +78 18 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 904 +71 18 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 803 +66 18 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 710 +60 18 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 626 +55 17 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 549 +50 17 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 480 +45 17 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 417 +40 17 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 361 +36 17 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 311 +32 17 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 267 +29 17 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 228 +26 16 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 193 +22 16 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 163 +19 16 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 137 +17 16 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 114 +15 16 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 94 +12 16 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 78 +11 15 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 64 +9 15 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 52 +8 15 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 42 +7 15 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 33 +5 15 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 26 +4 15 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 21 +4 14 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 16 +3 14 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 12 +2 14 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 10 +2 14 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 7 +1 14 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 5 +1 14 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 4 +1 13 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 3 +1 13 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 2 +1 13 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 258 -15 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 282 -17 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 308 -18 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 336 -19 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 365 -20 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 396 -22 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 429 -23 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 464 -25 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 500 -27 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 539 -29 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 579 -31 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 622 -33 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 667 -34 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 714 -36 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 763 -39 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 814 -41 21 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 868 -43 21 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 924 -46 21 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 982 -49 21 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1043 -51 21 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1106 -54 21 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1172 -56 21 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1240 -59 21 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1311 -62 21 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1384 -65 20 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1460 -68 20 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1539 -70 20 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1620 -74 20 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1704 -77 20 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1790 -80 20 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1880 -83 20 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1972 -86 20 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2066 -90 19 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2164 -97 19 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2269 -100 19 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2376 -104 19 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2486 -108 19 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2599 -111 19 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2715 -114 19 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2833 -117 19 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2954 -121 19 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3078 -124 19 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3204 -127 19 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3465 -133 18 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3735 -140 18 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 4016 -145 18 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 4305 -152 18 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4604 -157 18 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4911 -163 18 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 5227 -168 17 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 5550 -173 17 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5881 -178 17 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 6218 -183 17 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 6562 -187 17 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 6912 -191 17 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 7268 -194 17 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 7629 -197 16 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 7994 -201 16 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 8364 -204 16 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 8738 -206 16 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 9115 -208 16 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 9495 -211 16 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 9879 -212 15 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 10265 -214 15 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 10653 -215 15 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 11043 -216 15 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 11434 -218 15 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 11827 -219 15 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 12222 -219 14 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 12617 -220 14 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 13013 -221 14 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 13411 -221 14 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 13808 -222 14 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 14206 -222 14 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 14605 -222 13 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 15004 -222 13 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 15403 -223 13 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 15803 -222 13 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 16202 -223 13 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 16602 -223 13 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 17002 -222 13 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 17401 -223 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 7039 +203 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 6874 +202 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 6710 +201 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 6548 +199 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 6387 +198 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 6228 +196 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 6071 +194 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 5916 +193 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 5762 +191 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 5611 +190 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 5461 +188 22 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 5313 +186 22 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 5167 +184 22 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 5022 +182 22 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 4880 +180 22 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 4740 +178 21 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 4602 +176 21 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 4465 +174 21 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 4331 +172 21 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 4199 +170 21 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 4069 +167 21 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 3941 +165 21 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 3815 +163 21 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 3691 +160 21 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 3569 +158 20 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 3450 +156 20 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 3332 +152 20 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 3217 +150 20 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 3104 +148 20 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 2993 +145 20 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 2885 +143 20 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 2778 +140 20 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 2674 +137 19 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 2572 +129 19 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 2477 +126 19 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 2385 +123 19 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 2295 +121 19 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 2207 +118 19 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 2122 +115 19 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 2039 +113 19 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 1958 +110 19 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 1879 +107 19 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 1802 +104 19 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1655 +99 18 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1516 +93 18 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 1386 +88 18 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1264 +83 18 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 1149 +78 18 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1042 +72 18 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 943 +68 17 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 850 +63 17 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 764 +58 17 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 685 +54 17 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 612 +50 17 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 545 +46 17 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 484 +42 17 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 427 +38 16 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 377 +35 16 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 330 +31 16 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 289 +29 16 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 251 +25 16 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 218 +23 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 473 -20 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 508 -21 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 544 -22 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 582 -24 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 621 -25 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 662 -27 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 705 -29 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 750 -30 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 796 -32 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 845 -33 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 895 -35 22 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 947 -37 22 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1001 -39 22 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1056 -41 22 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1114 -43 22 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1174 -45 21 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1236 -47 21 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1299 -49 21 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1365 -51 21 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1433 -53 21 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1503 -56 21 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1575 -58 21 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1649 -60 21 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1725 -63 21 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1803 -65 20 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1884 -67 20 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1966 -71 20 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2051 -73 20 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2138 -75 20 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2227 -78 20 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2319 -80 20 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2412 -83 20 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2508 -86 19 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2606 -94 19 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2711 -97 19 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2819 -100 19 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2929 -102 19 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3041 -105 19 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3156 -108 19 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3273 -110 19 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3392 -113 19 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3513 -116 19 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3636 -119 19 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3889 -124 18 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4150 -130 18 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4420 -135 18 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4698 -140 18 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4983 -145 18 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 5276 -151 18 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5577 -155 17 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5884 -160 17 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 6198 -165 17 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 6519 -169 17 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6846 -173 17 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 7179 -177 17 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 7518 -181 17 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7861 -185 16 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 8211 -188 16 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 8564 -192 16 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 8923 -194 16 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 9285 -198 16 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 9652 -200 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 6907 +197 23 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 6752 +195 23 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 6599 +194 23 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 6448 +192 23 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 6298 +191 23 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 6150 +189 22 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 6004 +188 22 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 5859 +186 22 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 5716 +185 22 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 5574 +183 22 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 5435 +182 22 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 5297 +180 22 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 5160 +177 22 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 5026 +176 21 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 4893 +174 21 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 4762 +172 21 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 4633 +170 21 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 4505 +168 21 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 4379 +166 21 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 4256 +165 21 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 4134 +162 21 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 4013 +160 21 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 3895 +158 20 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 3778 +155 20 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 3664 +154 20 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 3551 +151 20 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 3440 +149 20 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 3331 +147 20 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 3223 +144 20 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 3118 +142 20 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 3015 +140 19 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 2913 +131 19 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 2819 +129 19 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 2727 +126 19 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 2638 +125 19 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 2550 +122 19 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 2464 +120 19 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 2380 +117 19 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 2297 +114 19 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 2217 +112 19 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 2139 +110 19 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 1987 +104 18 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 1844 +101 18 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1707 +96 18 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1577 +91 18 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1454 +86 18 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 1338 +81 18 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1229 +77 17 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 1126 +73 17 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1029 +68 17 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 938 +64 17 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 853 +60 17 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 774 +56 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 779 -25 23 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 824 -27 23 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 871 -28 23 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 920 -30 23 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 970 -31 23 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1022 -33 22 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1076 -34 22 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1131 -36 22 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1188 -37 22 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1246 -39 22 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1307 -40 22 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1369 -42 22 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1432 -45 22 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1498 -46 21 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1565 -48 21 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1634 -50 21 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1705 -52 21 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1777 -54 21 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1851 -56 21 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1928 -57 21 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2006 -60 21 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2085 -62 21 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2167 -64 20 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2250 -67 20 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2336 -68 20 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2423 -71 20 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2512 -73 20 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2603 -75 20 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2695 -78 20 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2790 -80 20 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2887 -82 19 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2985 -91 19 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3091 -93 19 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3199 -96 19 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3310 -97 19 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3422 -100 19 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3536 -102 19 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3652 -105 19 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3769 -108 19 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3889 -110 19 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4011 -112 19 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4259 -118 18 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4516 -121 18 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4779 -126 18 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5049 -131 18 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5326 -136 18 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5610 -141 18 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5901 -145 17 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 6198 -149 17 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 6501 -154 17 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6810 -158 17 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 7125 -162 17 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 7446 -166 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 6218 +187 22 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 6078 +185 22 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 5940 +184 22 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 5803 +182 22 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 5668 +181 22 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 5534 +179 22 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 5402 +177 21 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 5271 +175 21 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 5142 +173 21 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 5015 +172 21 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 4889 +170 21 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 4765 +169 21 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 4642 +167 21 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 4521 +165 21 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 4401 +162 21 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 4284 +161 20 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 4167 +159 20 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 4053 +157 20 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 3940 +155 20 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 3828 +152 20 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 3719 +151 20 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 3611 +149 20 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 3504 +146 20 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 3400 +145 19 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 3297 +136 19 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 3202 +134 19 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 3109 +132 19 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 3017 +129 19 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 2927 +127 19 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 2839 +125 19 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 2753 +123 19 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 2669 +121 19 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 2586 +119 19 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 2504 +116 19 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 2425 +114 19 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 2271 +110 18 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 2123 +105 18 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 1982 +101 18 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 1847 +96 18 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 1719 +92 18 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 1597 +88 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1324 -35 22 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1384 -37 22 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1446 -38 22 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1509 -40 22 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1574 -41 22 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1640 -43 22 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1708 -45 21 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1777 -47 21 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1848 -49 21 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1921 -50 21 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1995 -52 21 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2071 -53 21 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2148 -55 21 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2227 -57 21 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2307 -60 21 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2390 -61 20 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2473 -63 20 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2559 -65 20 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2646 -67 20 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2734 -70 20 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2825 -71 20 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2917 -73 20 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3010 -76 20 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3106 -77 19 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3203 -86 19 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3308 -88 19 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3415 -90 19 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3523 -93 19 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3633 -95 19 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3745 -97 19 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3859 -99 19 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3975 -101 19 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4092 -103 19 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4210 -106 19 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4331 -108 19 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4577 -112 18 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4829 -117 18 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5088 -121 18 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5353 -126 18 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5625 -130 18 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5903 -134 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.88
MARKET TOTAL 39472 129536 +5132
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED