HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-24 21200 610 1077 27 1254 1230 1164 -272
P DEC-24 21200 579 1080 27 0 0 590 -86
C OCT-24 23000 337 130 38 220 107 514 -134
C OCT-24 22000 316 296 36 454 256 691 -210
P OCT-24 19400 290 103 35 215 100 681 -52
C OCT-24 22600 285 182 37 307 154 409 -163
C OCT-24 22200 283 252 36 431 210 384 -194
P OCT-24 21000 274 567 34 797 500 444 -83
C MAR-25 26000 271 326 28 383 330 250 -131
C OCT-24 23200 266 110 39 200 99 444 -121
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 OCT 2024, FRIDAY 14 OCT 2024, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 12000 C 0 0 0 0 0 | 0 0 0 9084 -186 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 8984 -186 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 8884 -186 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 8784 -186 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 8684 -186 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 8584 -186 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 8484 -186 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 8384 -186 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 8284 -186 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 8184 -186 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 8084 -186 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 7984 -186 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 7884 -186 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 7784 -186 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 7684 -186 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 7584 -186 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 7484 -186 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 7384 -186 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 7284 -186 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 7184 -186 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 7084 -186 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 6984 -186 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 6884 -186 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 6784 -186 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 6684 -186 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 6584 -186 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 6484 -186 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 6384 -186 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 6284 -186 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 6184 -186 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 6084 -186 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 5984 -186 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 5884 -186 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 5784 -186 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 5684 -186 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 5584 -186 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 5484 -186 0 0 | 4165 2094 0 3 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 5384 -186 0 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 5284 -186 0 0 | 5120 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 5184 -186 0 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 5084 -186 0 0 | 1400 1400 0 1 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 4984 -187 0 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 4884 -187 0 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 4784 -187 0 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 4684 -187 0 0 | 1390 1390 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 4585 -186 40 0 | 5431 810 0 1 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 4485 -187 40 0 | 5320 670 0 2 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 4385 -187 39 0 | 937 702 0 35 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 4285 -188 38 0 | 5700 553 0 17 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 4185 -188 37 0 | 1468 500 0 215 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 4086 -188 38 0 | 4325 452 0 106 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 3986 -189 38 0 | 6086 397 0 10 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 3887 -189 38 0 | 5120 371 0 18 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 3787 -190 37 0 | 2728 310 0 33 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 3688 -191 38 0 | 5500 275 0 98 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 3589 -191 38 0 | 5600 245 0 129 0
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 3490 -192 37 0 | 4050 245 0 130 0
OCT-24 17700 C 0 0 0 0 0 | 3120 3120 3120 3391 -194 37 1 | 4800 191 1 65 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 3293 -194 37 0 | 4750 162 0 302 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 3194 -197 37 0 | 720 166 0 67 0
OCT-24 18000 C 0 0 0 0 0 | 0 0 0 3154 -140 52 0 | 4647 125 0 97 0
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 2999 -199 37 0 | 4995 110 0 56 0
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 2902 -201 37 0 | 4920 95 0 136 0
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 2818 -190 40 0 | 4861 82 0 205 0
OCT-24 18400 C 0 0 0 0 0 | 0 0 0 2709 -205 37 0 | 4292 69 0 193 0
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 2671 -150 47 0 | 4050 60 0 172 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 2590 -138 48 0 | 4039 53 0 212 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 2446 -190 40 0 | 4412 45 0 83 0
OCT-24 18800 C 0 0 0 0 0 | 0 0 0 2337 -209 38 0 | 3914 38 0 91 0
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 2254 -202 39 0 | 3792 34 0 34 0
OCT-24 19000 C 0 0 0 0 0 | 1950 2180 1950 2160 -207 38 4 | 4260 29 4 635 0
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 2065 -215 37 0 | 4114 25 0 119 0
OCT-24 19200 C 0 0 0 0 0 | 0 0 0 1977 -217 37 0 | 4100 23 0 179 0
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 1884 -225 37 0 | 3832 19 0 248 0
OCT-24 19400 C 0 0 0 0 0 | 1825 1825 1825 1801 -224 37 1 | 3140 16 1 345 -1
OCT-24 19500 C 0 0 0 0 0 | 0 0 0 1705 -238 36 0 | 3785 14 0 132 0
OCT-24 19600 C 0 0 0 0 0 | 1750 1750 1635 1633 -229 37 10 | 3604 12 10 167 +1
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 1541 -242 36 0 | 3321 10 0 221 0
OCT-24 19800 C 0 0 0 0 0 | 0 0 0 1457 -248 35 0 | 3547 9 0 374 0
OCT-24 19900 C 0 0 0 0 0 | 0 0 0 1390 -240 36 0 | 3311 8 0 147 0
OCT-24 20000 C 0 0 0 0 0 | 1407 1450 1100 1300 -256 35 12 | 3400 6 12 485 -11
OCT-24 20200 C 0 0 0 0 0 | 1120 1310 1120 1146 -267 35 6 | 3020 5 6 292 +4
OCT-24 20400 C 0 0 0 0 0 | 0 0 0 1010 -268 35 0 | 2878 4 0 247 -1
OCT-24 20600 C 0 0 0 0 0 | 1040 1040 750 880 -270 34 39 | 2770 3 39 235 -5
OCT-24 20800 C 0 0 0 0 0 | 1000 1000 661 771 -260 35 63 | 2592 2 63 342 0
OCT-24 21000 C 0 0 0 0 0 | 768 900 552 658 -262 35 168 | 2401 2 168 534 +65
OCT-24 21200 C 0 0 0 0 0 | 738 789 472 568 -249 35 169 | 2507 2 169 285 +40
OCT-24 21400 C 0 0 0 0 0 | 647 682 412 486 -242 35 154 | 2088 2 154 337 +9
OCT-24 21600 C 0 0 0 0 0 | 571 599 347 409 -238 35 120 | 1920 2 120 478 +3
OCT-24 21800 C 0 0 0 0 0 | 496 545 293 347 -226 35 182 | 1871 1 182 472 +51
OCT-24 22000 C 0 0 0 0 0 | 442 454 256 296 -210 36 316 | 1799 2 316 691 +56
OCT-24 22200 C 0 0 0 0 0 | 350 431 210 252 -194 36 283 | 1595 1 283 384 +64
OCT-24 22400 C 0 0 0 0 0 | 390 390 179 214 -179 37 219 | 1480 19 219 370 +98
OCT-24 22600 C 0 0 0 0 0 | 307 307 154 182 -163 37 285 | 1340 21 285 409 +88
OCT-24 22800 C 0 0 0 0 0 | 232 240 131 154 -148 38 142 | 1247 17 142 580 +33
OCT-24 23000 C 0 0 0 0 0 | 205 220 107 130 -134 38 337 | 1171 6 337 514 -46
OCT-24 23200 C 0 0 0 0 0 | 200 200 99 110 -121 39 266 | 1100 7 266 444 +15
OCT-24 23400 C 0 0 0 0 0 | 168 168 82 93 -109 39 122 | 1010 64 122 576 +5
OCT-24 23600 C 0 0 0 0 0 | 145 145 69 79 -97 40 146 | 922 55 146 559 -16
OCT-24 23800 C 0 0 0 0 0 | 118 120 59 66 -87 40 152 | 850 49 152 243 -26
OCT-24 24000 C 0 0 0 0 0 | 109 118 51 56 -77 41 185 | 793 41 185 616 -10
OCT-24 24200 C 0 0 0 0 0 | 103 103 48 47 -69 41 111 | 708 37 111 486 +5
OCT-24 24400 C 0 0 0 0 0 | 75 76 40 41 -59 42 69 | 670 33 69 230 +1
OCT-24 24600 C 0 0 0 0 0 | 66 66 35 35 -52 42 60 | 605 30 60 218 +4
OCT-24 24800 C 0 0 0 0 0 | 59 59 32 30 -46 43 46 | 567 26 46 187 +11
OCT-24 25000 C 0 0 0 0 0 | 54 54 27 26 -40 43 261 | 531 23 261 784 +154
OCT-24 25200 C 0 0 0 0 0 | 42 42 23 22 -35 44 45 | 488 21 45 331 +11
OCT-24 25400 C 0 0 0 0 0 | 31 35 21 19 -31 44 70 | 442 21 70 134 +24
OCT-24 25600 C 0 0 0 0 0 | 28 36 18 16 -27 45 52 | 410 18 52 112 -4
OCT-24 25800 C 0 0 0 0 0 | 30 30 18 14 -23 45 33 | 386 16 33 124 -10
OCT-24 26000 C 0 0 0 0 0 | 24 27 14 12 -20 46 43 | 358 14 43 279 +6
OCT-24 26200 C 0 0 0 0 0 | 22 22 13 10 -18 46 17 | 333 13 17 124 -7
OCT-24 26400 C 0 0 0 0 0 | 18 18 12 9 -15 47 22 | 300 12 22 194 -6
OCT-24 26600 C 0 0 0 0 0 | 16 16 10 8 -13 47 22 | 286 10 22 90 -1
OCT-24 26800 C 0 0 0 0 0 | 14 14 11 7 -12 48 27 | 245 10 27 106 +14
OCT-24 27000 C 0 0 0 0 0 | 12 13 8 6 -10 48 53 | 242 8 53 355 +16
OCT-24 27200 C 0 0 0 0 0 | 15 15 8 5 -9 48 49 | 211 8 49 116 -3
OCT-24 27400 C 0 0 0 0 0 | 10 10 10 4 -8 48 1 | 209 9 1 109 0
OCT-24 27600 C 0 0 0 0 0 | 10 10 8 3 -8 48 19 | 188 8 19 90 -11
OCT-24 27800 C 0 0 0 0 0 | 9 9 5 2 -7 47 29 | 174 5 29 65 -17
OCT-24 28000 C 0 0 0 0 0 | 8 8 6 1 -7 45 21 | 164 6 21 138 -5
OCT-24 28200 C 0 0 0 0 0 | 7 7 7 1 -6 46 1 | 135 6 1 58 0
OCT-24 28400 C 0 0 0 0 0 | 5 5 4 1 -5 47 7 | 127 4 7 40 0
OCT-24 28600 C 0 0 0 0 0 | 5 5 5 1 -4 48 1 | 129 5 1 45 0
OCT-24 28800 C 0 0 0 0 0 | 5 5 4 1 -3 49 31 | 97 4 31 40 -5
OCT-24 29000 C 0 0 0 0 0 | 3 3 3 1 -2 50 1 | 100 3 1 36 0
OCT-24 29200 C 0 0 0 0 0 | 0 0 0 1 -1 51 10 | 104 5 10 59 0
OCT-24 29400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 73 4 0 34 0
OCT-24 29600 C 0 0 0 0 0 | 3 3 3 1 0 53 1 | 88 3 1 36 -1
OCT-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 61 3 0 46 0
OCT-24 30000 C 0 0 0 0 0 | 3 23 2 1 0 55 125 | 71 2 125 420 -52
TOTAL CALL 0 | TOTAL CALL 4609 | TOTAL CALL 4609 19258 +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 88 0 | 19 1 0 66 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 32 8 0 1 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 3 2 0 4 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 21 1 0 8 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 22 1 0 62 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 4 2 0 8 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 5 5 0 2 0
OCT-24 12800 P 0 0 0 0 0 | 4 4 3 1 0 79 13 | 27 2 13 90 +13
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 3 3 0 4 0
OCT-24 13000 P 0 0 0 0 0 | 4 5 3 1 0 76 67 | 35 3 67 176 -66
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 32 2 0 37 0
OCT-24 13200 P 0 0 0 0 0 | 5 5 5 1 0 74 1 | 23 2 1 77 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 22 2 0 16 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 2 2 0 1 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 22 2 0 20 0
OCT-24 13600 P 0 0 0 0 0 | 5 5 5 1 0 70 16 | 28 2 16 162 0
OCT-24 13700 P 0 0 0 0 0 | 6 6 6 1 0 69 4 | 35 2 4 45 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 35 3 0 104 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 38 2 0 28 0
OCT-24 14000 P 0 0 0 0 0 | 7 7 7 1 0 65 11 | 77 3 11 134 -11
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 24 1 0 25 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 83 3 0 107 0
OCT-24 14300 P 0 0 0 0 0 | 8 10 8 1 0 62 21 | 105 3 21 70 0
OCT-24 14400 P 0 0 0 0 0 | 7 7 7 1 0 61 26 | 59 3 26 63 0
OCT-24 14500 P 0 0 0 0 0 | 7 12 6 1 0 60 75 | 173 3 75 107 -6
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 137 3 0 261 0
OCT-24 14700 P 0 0 0 0 0 | 10 10 5 1 0 58 70 | 192 4 70 89 +13
OCT-24 14800 P 0 0 0 0 0 | 11 11 6 1 0 57 24 | 108 3 24 122 +2
OCT-24 14900 P 0 0 0 0 0 | 10 11 8 1 0 56 37 | 111 4 37 93 -7
OCT-24 15000 P 0 0 0 0 0 | 10 12 9 1 0 55 37 | 240 4 37 258 -2
OCT-24 15100 P 0 0 0 0 0 | 9 9 9 1 0 54 2 | 224 4 2 243 -2
OCT-24 15200 P 0 0 0 0 0 | 11 11 9 1 0 53 21 | 307 5 21 250 0
OCT-24 15300 P 0 0 0 0 0 | 8 8 8 1 0 52 2 | 327 5 2 79 0
OCT-24 15400 P 0 0 0 0 0 | 10 10 10 1 0 51 1 | 353 5 1 116 -1
OCT-24 15500 P 0 0 0 0 0 | 11 17 10 1 0 50 25 | 365 5 25 99 +8
OCT-24 15600 P 0 0 0 0 0 | 14 14 14 1 0 49 15 | 382 3 15 122 -15
OCT-24 15700 P 0 0 0 0 0 | 10 11 10 1 0 48 21 | 423 6 21 104 -1
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 408 2 0 287 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 287 7 0 254 0
OCT-24 16000 P 0 0 0 0 0 | 17 20 11 1 0 45 42 | 537 7 42 925 -6
OCT-24 16100 P 0 0 0 0 0 | 20 20 14 1 0 44 21 | 416 8 21 307 -1
OCT-24 16200 P 0 0 0 0 0 | 17 24 12 1 0 43 44 | 425 9 44 693 +36
OCT-24 16300 P 0 0 0 0 0 | 16 25 13 1 0 42 34 | 511 8 34 483 0
OCT-24 16400 P 0 0 0 0 0 | 18 22 14 1 0 41 29 | 633 9 29 331 +12
OCT-24 16500 P 0 0 0 0 0 | 19 20 17 1 0 40 33 | 730 10 33 268 -2
OCT-24 16600 P 0 0 0 0 0 | 20 25 15 1 0 40 53 | 582 12 53 230 -48
OCT-24 16700 P 0 0 0 0 0 | 20 25 16 1 0 39 38 | 843 9 38 156 -12
OCT-24 16800 P 0 0 0 0 0 | 18 31 18 1 -1 38 16 | 839 14 16 504 -9
OCT-24 16900 P 0 0 0 0 0 | 32 32 17 1 -2 37 20 | 835 13 20 420 0
OCT-24 17000 P 0 0 0 0 0 | 22 34 20 1 -3 36 30 | 833 12 30 628 -6
OCT-24 17100 P 0 0 0 0 0 | 30 36 17 1 -4 35 29 | 953 14 29 490 0
OCT-24 17200 P 0 0 0 0 0 | 31 31 17 2 -4 37 76 | 950 14 76 421 +53
OCT-24 17300 P 0 0 0 0 0 | 30 33 21 3 -4 37 52 | 748 15 52 128 -23
OCT-24 17400 P 0 0 0 0 0 | 29 42 19 4 -5 38 87 | 806 15 87 329 -15
OCT-24 17500 P 0 0 0 0 0 | 28 44 20 5 -5 38 69 | 799 15 69 912 -5
OCT-24 17600 P 0 0 0 0 0 | 27 35 22 6 -6 37 7 | 739 15 7 496 -5
OCT-24 17700 P 0 0 0 0 0 | 37 41 21 8 -7 38 24 | 1280 15 24 352 -14
OCT-24 17800 P 0 0 0 0 0 | 31 54 28 9 -8 37 240 | 1551 18 240 372 +157
OCT-24 17900 P 0 0 0 0 0 | 38 47 24 11 -10 37 35 | 662 19 35 255 -19
OCT-24 18000 P 0 0 0 0 0 | 39 63 26 13 -11 37 153 | 1348 20 153 806 -1
OCT-24 18100 P 0 0 0 0 0 | 45 66 30 15 -13 37 36 | 720 22 36 74 -24
OCT-24 18200 P 0 0 0 0 0 | 50 72 31 18 -15 37 49 | 950 22 49 751 -18
OCT-24 18300 P 0 0 0 0 0 | 51 78 35 22 -16 37 33 | 994 24 33 336 -20
OCT-24 18400 P 0 0 0 0 0 | 55 85 36 25 -19 37 75 | 1901 25 75 278 -18
OCT-24 18500 P 0 0 0 0 0 | 59 94 38 30 -21 37 114 | 920 20 114 405 +27
OCT-24 18600 P 0 0 0 0 0 | 67 101 41 35 -23 37 56 | 1252 26 56 212 +7
OCT-24 18700 P 0 0 0 0 0 | 63 111 49 41 -25 37 32 | 1635 30 32 120 -10
OCT-24 18800 P 0 0 0 0 0 | 75 124 51 47 -29 36 102 | 1500 31 102 392 -24
OCT-24 18900 P 0 0 0 0 0 | 94 130 57 55 -31 36 78 | 865 35 78 182 -2
OCT-24 19000 P 0 0 0 0 0 | 90 150 62 63 -34 36 242 | 1765 34 242 1064 -45
OCT-24 19100 P 0 0 0 0 0 | 99 160 71 72 -38 36 100 | 505 39 100 345 0
OCT-24 19200 P 0 0 0 0 0 | 115 176 79 81 -43 36 64 | 1145 38 64 333 -21
OCT-24 19300 P 0 0 0 0 0 | 141 194 95 91 -48 36 42 | 1100 46 42 337 -9
OCT-24 19400 P 0 0 0 0 0 | 135 215 100 103 -52 35 290 | 1879 49 290 681 +200
OCT-24 19500 P 0 0 0 0 0 | 152 240 112 117 -56 35 143 | 890 53 143 458 -33
OCT-24 19600 P 0 0 0 0 0 | 190 240 126 132 -60 35 66 | 2070 55 66 354 +13
OCT-24 19700 P 0 0 0 0 0 | 195 282 141 149 -64 35 76 | 730 63 76 261 +12
OCT-24 19800 P 0 0 0 0 0 | 229 310 160 168 -67 35 65 | 665 20 65 368 +9
OCT-24 19900 P 0 0 0 0 0 | 245 334 182 188 -72 35 34 | 732 72 34 307 +1
OCT-24 20000 P 0 0 0 0 0 | 299 375 195 210 -76 35 245 | 1000 70 245 955 -21
OCT-24 20200 P 0 0 0 0 0 | 360 440 245 261 -82 34 140 | 1058 94 140 262 -5
OCT-24 20400 P 0 0 0 0 0 | 395 520 294 320 -88 34 92 | 2799 113 92 878 0
OCT-24 20600 P 0 0 0 0 0 | 437 567 360 389 -91 34 125 | 1070 135 125 287 -13
OCT-24 20800 P 0 0 0 0 0 | 584 710 416 472 -89 34 115 | 1200 160 115 392 +9
OCT-24 21000 P 0 0 0 0 0 | 645 797 500 567 -83 34 274 | 4174 171 274 444 +74
OCT-24 21200 P 0 0 0 0 0 | 750 855 605 678 -69 35 127 | 1245 223 127 357 -9
OCT-24 21400 P 0 0 0 0 0 | 750 1075 698 793 -65 35 54 | 1431 277 54 271 +31
OCT-24 21600 P 0 0 0 0 0 | 1200 1200 805 922 -55 35 22 | 1570 330 22 288 -4
OCT-24 21800 P 0 0 0 0 0 | 1150 1304 950 1061 -42 35 22 | 4327 385 22 244 -7
OCT-24 22000 P 0 0 0 0 0 | 1230 1395 1060 1208 -28 36 42 | 1850 435 42 564 +24
OCT-24 22200 P 0 0 0 0 0 | 1520 1520 1250 1358 -18 36 11 | 1924 527 11 116 -6
OCT-24 22400 P 0 0 0 0 0 | 1750 1770 1680 1519 -4 36 4 | 1980 621 4 206 0
OCT-24 22600 P 0 0 0 0 0 | 1930 1930 1928 1703 +28 38 2 | 2038 677 2 93 -2
OCT-24 22800 P 0 0 0 0 0 | 1910 1910 1800 1875 +43 38 2 | 2318 764 2 317 -2
OCT-24 23000 P 0 0 0 0 0 | 0 0 0 2050 +56 39 0 | 2525 883 0 60 0
OCT-24 23200 P 0 0 0 0 0 | 0 0 0 2229 +68 39 0 | 2650 966 0 161 0
OCT-24 23400 P 0 0 0 0 0 | 0 0 0 2412 +80 40 0 | 1976 1092 0 21 0
OCT-24 23600 P 0 0 0 0 0 | 0 0 0 2597 +91 40 0 | 2341 1250 0 19 0
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 2784 +101 40 0 | 2233 1434 0 19 0
OCT-24 24000 P 0 0 0 0 0 | 2860 2860 2860 2974 +111 41 1 | 2860 1534 1 27 -1
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 3165 +119 41 0 | 2145 2021 0 2 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 3357 +127 42 0 | 2420 2040 0 4 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 3551 +134 42 0 | 3516 2040 0 2 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 3746 +140 43 0 | 2790 2510 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 3941 +145 43 0 | 3852 2300 0 8 0
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 4137 +150 43 0 | 0 0 0 0 0
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 4334 +154 44 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 4532 +159 45 0 | 3700 2800 0 2 0
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 4729 +162 45 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 0 0 0 4927 +165 45 0 | 0 0 0 0 0
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 5126 +168 46 0 | 0 0 0 0 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 5324 +170 46 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 5523 +172 46 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 5722 +173 47 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 5921 +175 47 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 6121 +177 48 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 6320 +178 48 0 | 0 0 0 0 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 6520 +179 49 0 | 0 0 0 0 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 6719 +180 49 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 6919 +181 50 0 | 0 0 0 0 0
OCT-24 28200 P 0 0 0 0 0 | 0 0 0 7118 +181 49 0 | 0 0 0 0 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 7318 +182 50 0 | 0 0 0 0 0
OCT-24 28600 P 0 0 0 0 0 | 0 0 0 7518 +182 51 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 7718 +183 52 0 | 0 0 0 0 0
OCT-24 29000 P 0 0 0 0 0 | 0 0 0 7917 +183 50 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 8117 +183 51 0 | 0 0 0 0 0
OCT-24 29400 P 0 0 0 0 0 | 0 0 0 8317 +184 52 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 8517 +184 53 0 | 0 0 0 0 0
OCT-24 29800 P 0 0 0 0 0 | 0 0 0 8717 +184 54 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 8917 +185 55 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4596 | TOTAL PUT 4596 26557 +130
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 9205 45815 +670
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 7935 -182 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7835 -182 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7735 -182 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7635 -182 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 7535 -182 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 7435 -182 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 7335 -182 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 7235 -182 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 7135 -182 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 7035 -183 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6935 -183 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6836 -182 37 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6736 -182 36 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6636 -182 36 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 6536 -182 35 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 6436 -183 35 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 6336 -183 34 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 6237 -182 36 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 6137 -183 35 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 6037 -183 34 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5938 -183 35 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5838 -183 35 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5738 -184 34 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5639 -184 34 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 5540 -184 35 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 5440 -185 34 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 5341 -185 34 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 5242 -186 34 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 5143 -186 34 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 5045 -186 34 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4946 -187 34 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4848 -187 34 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4749 -189 34 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4651 -189 34 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 4554 -189 34 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 4456 -191 34 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 4359 -192 34 0 | 5435 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 4262 -193 34 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 4165 -194 33 0 | 1534 698 0 100 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 4069 -195 33 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3973 -197 33 0 | 1392 700 0 9 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3878 -198 33 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3783 -199 33 0 | 900 635 0 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3689 -200 33 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 3595 -202 33 0 | 4775 414 0 29 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 3501 -204 33 0 | 2999 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 3408 -206 33 0 | 4120 360 0 27 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 3316 -208 33 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 3225 -209 33 0 | 5229 250 0 110 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 3134 -211 33 0 | 3668 237 0 48 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 3044 -213 33 0 | 3885 221 0 132 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2955 -215 33 0 | 1540 188 0 99 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 2866 -218 33 0 | 2892 183 0 119 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2779 -219 33 0 | 4192 157 0 106 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2692 -222 33 0 | 3300 150 0 245 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 2607 -224 33 0 | 4100 126 0 184 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 2522 -226 32 0 | 4023 117 0 251 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 2439 -228 32 0 | 3939 103 0 261 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 2356 -231 32 0 | 4248 94 0 218 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 2275 -233 32 0 | 3755 91 0 100 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 2195 -235 32 0 | 2680 76 0 134 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 2116 -238 32 0 | 3686 69 0 142 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 2039 -239 32 0 | 3870 62 0 50 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1963 -241 32 0 | 3285 57 0 333 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 1888 -243 32 0 | 3150 62 0 579 0
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 1815 -245 32 0 | 3707 47 0 294 0
NOV-24 19800 C 0 0 0 0 0 | 1567 1567 1567 1743 -246 32 1 | 3661 42 1 274 -1
NOV-24 19900 C 0 0 0 0 0 | 1555 1555 1555 1672 -249 32 2 | 3433 47 2 166 -2
NOV-24 20000 C 0 0 0 0 0 | 0 0 0 1603 -250 32 0 | 3488 34 0 561 0
NOV-24 20200 C 0 0 0 0 0 | 1685 1685 1685 1478 -244 32 1 | 3328 34 1 420 -1
NOV-24 20400 C 0 0 0 0 0 | 1180 1180 1180 1338 -259 31 1 | 3187 30 1 262 0
NOV-24 20600 C 0 0 0 0 0 | 1401 1435 1401 1205 -273 31 9 | 2972 17 9 121 +2
NOV-24 20800 C 0 0 0 0 0 | 1000 1001 1000 1092 -272 31 3 | 2811 21 3 230 0
NOV-24 21000 C 0 0 0 0 0 | 1000 1179 950 990 -267 31 22 | 2720 12 22 358 +9
NOV-24 21200 C 0 0 0 0 0 | 869 1093 869 903 -252 31 29 | 2070 13 29 85 -4
NOV-24 21400 C 0 0 0 0 0 | 945 945 896 809 -250 31 10 | 1950 11 10 86 +10
NOV-24 21600 C 0 0 0 0 0 | 0 0 0 731 -246 31 0 | 2311 7 0 105 0
NOV-24 21800 C 0 0 0 0 0 | 840 840 630 659 -241 31 35 | 2069 28 35 129 +15
NOV-24 22000 C 0 0 0 0 0 | 657 783 532 594 -235 31 77 | 1992 21 77 128 -15
NOV-24 22200 C 0 0 0 0 0 | 495 623 495 536 -227 32 16 | 1609 93 16 72 -1
NOV-24 22400 C 0 0 0 0 0 | 525 525 525 483 -218 32 1 | 1444 56 1 125 0
NOV-24 22600 C 0 0 0 0 0 | 581 581 419 436 -208 32 7 | 1655 55 7 51 +4
NOV-24 22800 C 0 0 0 0 0 | 578 578 378 394 -198 33 48 | 1579 45 48 176 +33
NOV-24 23000 C 0 0 0 0 0 | 521 521 346 355 -188 33 101 | 1416 34 101 312 -3
NOV-24 23200 C 0 0 0 0 0 | 315 395 315 320 -179 33 6 | 1386 61 6 82 +2
NOV-24 23400 C 0 0 0 0 0 | 267 363 267 289 -169 33 8 | 1161 223 8 79 -3
NOV-24 23600 C 0 0 0 0 0 | 362 362 265 260 -160 34 31 | 1199 184 31 255 +3
NOV-24 23800 C 0 0 0 0 0 | 285 330 285 235 -150 34 2 | 1126 161 2 146 0
NOV-24 24000 C 0 0 0 0 0 | 332 332 209 211 -142 34 19 | 1110 156 19 290 +9
NOV-24 24200 C 0 0 0 0 0 | 208 270 194 191 -133 35 15 | 1019 130 15 73 +4
NOV-24 24400 C 0 0 0 0 0 | 0 0 0 172 -125 35 0 | 935 165 0 56 0
NOV-24 24600 C 0 0 0 0 0 | 149 220 148 155 -117 35 3 | 915 110 3 56 +3
NOV-24 24800 C 0 0 0 0 0 | 159 185 133 140 -110 35 18 | 747 133 18 55 +1
NOV-24 25000 C 0 0 0 0 0 | 190 211 121 126 -103 36 23 | 749 88 23 150 0
NOV-24 25200 C 0 0 0 0 0 | 183 183 133 114 -96 36 4 | 710 94 4 58 -2
NOV-24 25400 C 0 0 0 0 0 | 130 130 130 103 -90 36 10 | 670 91 10 53 0
NOV-24 25600 C 0 0 0 0 0 | 0 0 0 93 -84 36 0 | 690 64 0 80 0
NOV-24 25800 C 0 0 0 0 0 | 137 137 105 84 -79 37 2 | 551 91 2 43 0
NOV-24 26000 C 0 0 0 0 0 | 89 101 80 76 -73 37 7 | 608 54 7 84 0
NOV-24 26200 C 0 0 0 0 0 | 99 99 99 70 -67 37 9 | 572 70 9 20 -1
NOV-24 26400 C 0 0 0 0 0 | 100 100 100 64 -62 38 1 | 452 99 1 171 +1
NOV-24 26600 C 0 0 0 0 0 | 95 95 59 59 -57 38 4 | 500 50 4 11 -1
NOV-24 26800 C 0 0 0 0 0 | 67 67 55 55 -52 39 7 | 330 55 7 37 -2
NOV-24 27000 C 0 0 0 0 0 | 81 81 56 50 -49 39 16 | 420 51 16 29 -3
NOV-24 27200 C 0 0 0 0 0 | 55 57 55 45 -46 39 2 | 202 55 2 8 0
NOV-24 27400 C 0 0 0 0 0 | 55 65 55 41 -43 39 2 | 348 55 2 9 +1
NOV-24 27600 C 0 0 0 0 0 | 50 50 50 37 -40 39 1 | 313 50 1 6 0
NOV-24 27800 C 0 0 0 0 0 | 62 63 62 34 -37 40 2 | 343 36 2 35 -1
NOV-24 28000 C 0 0 0 0 0 | 0 0 0 31 -35 40 0 | 313 30 0 27 0
NOV-24 28200 C 0 0 0 0 0 | 49 49 36 28 -33 40 2 | 273 36 2 14 +2
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 26 -30 41 0 | 128 37 0 5 0
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 24 -28 41 0 | 121 59 0 4 0
NOV-24 28800 C 0 0 0 0 0 | 44 44 32 22 -26 41 9 | 160 20 9 23 -2
NOV-24 29000 C 0 0 0 0 0 | 0 0 0 20 -25 41 0 | 221 20 0 14 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 18 -24 41 0 | 210 22 0 22 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 17 -22 42 0 | 202 29 0 14 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 15 -21 42 0 | 190 39 0 14 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 14 -19 42 0 | 154 33 0 22 0
NOV-24 30000 C 0 0 0 0 0 | 0 0 0 13 -18 42 0 | 159 17 0 102 0
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 12 -17 43 0 | 45 43 0 12 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 11 -16 43 0 | 40 33 0 18 0
NOV-24 30600 C 0 0 0 0 0 | 0 0 0 10 -15 43 0 | 0 0 0 0 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 9 -15 43 0 | 0 0 0 0 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 8 -14 43 0 | 29 29 0 5 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 7 -14 43 0 | 0 0 0 0 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 6 -13 43 0 | 0 0 0 0 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 5 -13 43 0 | 0 0 0 0 0
NOV-24 31800 C 0 0 0 0 0 | 9 9 9 4 -13 42 7 | 36 9 7 7 +6
NOV-24 32000 C 0 0 0 0 0 | 13 13 13 3 -13 42 1 | 21 13 1 6 0
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 2 -13 41 0 | 22 22 0 1 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 -13 39 0 | 0 0 0 0 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 -12 39 0 | 0 0 0 0 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 -11 40 0 | 0 0 0 0 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 1 -10 40 0 | 0 0 0 0 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 -9 41 0 | 15 15 0 16 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 -8 41 0 | 0 0 0 0 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 -7 42 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 -6 42 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 -5 43 0 | 0 0 0 0 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 -4 43 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 -3 44 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 -2 44 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 -1 45 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 10 10 0 1 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 27 16 0 21 0
TOTAL CALL 0 | TOTAL CALL 574 | TOTAL CALL 574 9563 +63
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 P 0 0 0 0 0 | 17 17 17 1 0 44 10 | 33 5 10 280 +10
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 22 7 0 47 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 23 5 0 19 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 70 6 0 20 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 8 0 4 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 76 7 0 9 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 31 11 0 1 0
NOV-24 14000 P 0 0 0 0 0 | 24 26 20 1 0 39 11 | 68 10 11 53 -3
NOV-24 14100 P 0 0 0 0 0 | 26 26 21 1 0 38 2 | 104 8 2 9 +1
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 118 14 0 5 0
NOV-24 14300 P 0 0 0 0 0 | 26 26 26 1 0 37 1 | 105 10 1 21 -1
NOV-24 14400 P 0 0 0 0 0 | 29 29 26 1 0 36 3 | 140 11 3 38 -3
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 102 10 0 29 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 92 11 0 13 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 120 16 0 29 0
NOV-24 14800 P 0 0 0 0 0 | 30 30 30 1 0 34 4 | 285 18 4 41 -4
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 119 17 0 26 0
NOV-24 15000 P 0 0 0 0 0 | 36 36 30 1 0 33 19 | 150 14 19 1369 -13
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 141 17 0 26 0
NOV-24 15200 P 0 0 0 0 0 | 39 39 38 1 -2 32 2 | 159 17 2 57 0
NOV-24 15300 P 0 0 0 0 0 | 39 39 39 1 -3 31 16 | 181 17 16 95 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 2 -3 33 0 | 203 18 0 76 0
NOV-24 15500 P 0 0 0 0 0 | 38 38 38 3 -3 33 2 | 141 22 2 29 0
NOV-24 15600 P 0 0 0 0 0 | 43 43 43 4 -3 34 12 | 312 21 12 155 0
NOV-24 15700 P 0 0 0 0 0 | 44 44 44 5 -3 34 36 | 510 24 36 235 -7
NOV-24 15800 P 0 0 0 0 0 | 49 52 44 6 -3 34 20 | 401 20 20 192 -14
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 7 -4 34 0 | 393 25 0 54 0
NOV-24 16000 P 0 0 0 0 0 | 45 45 39 9 -3 34 7 | 417 26 7 109 +2
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 10 -4 34 0 | 193 30 0 7 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 12 -4 34 0 | 400 26 0 124 0
NOV-24 16300 P 0 0 0 0 0 | 53 53 43 13 -5 34 2 | 436 32 2 82 -2
NOV-24 16400 P 0 0 0 0 0 | 53 57 47 14 -7 34 10 | 435 35 10 55 -4
NOV-24 16500 P 0 0 0 0 0 | 63 63 63 17 -6 34 1 | 718 36 1 68 0
NOV-24 16600 P 0 0 0 0 0 | 59 59 59 19 -7 34 2 | 750 38 2 46 0
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 21 -9 34 0 | 808 43 0 31 0
NOV-24 16800 P 0 0 0 0 0 | 58 58 53 25 -9 34 2 | 550 38 2 112 0
NOV-24 16900 P 0 0 0 0 0 | 0 0 0 28 -10 34 0 | 949 43 0 31 0
NOV-24 17000 P 0 0 0 0 0 | 88 88 61 31 -11 34 53 | 693 20 53 169 +43
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 35 -12 34 0 | 489 45 0 67 0
NOV-24 17200 P 0 0 0 0 0 | 61 61 61 40 -13 34 1 | 960 47 1 60 +1
NOV-24 17300 P 0 0 0 0 0 | 87 87 87 44 -15 33 1 | 700 49 1 59 0
NOV-24 17400 P 0 0 0 0 0 | 105 105 105 49 -16 33 1 | 651 51 1 164 -1
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 55 -17 33 0 | 980 53 0 34 0
NOV-24 17600 P 0 0 0 0 0 | 107 120 79 61 -19 33 7 | 785 57 7 45 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 68 -20 33 0 | 573 59 0 74 0
NOV-24 17800 P 0 0 0 0 0 | 121 121 121 76 -21 33 1 | 880 59 1 77 -1
NOV-24 17900 P 0 0 0 0 0 | 110 110 100 84 -23 33 2 | 660 65 2 266 0
NOV-24 18000 P 0 0 0 0 0 | 124 161 102 92 -25 33 13 | 812 66 13 366 0
NOV-24 18100 P 0 0 0 0 0 | 140 140 111 102 -26 33 4 | 633 74 4 40 -2
NOV-24 18200 P 0 0 0 0 0 | 158 170 158 112 -28 33 11 | 670 75 11 35 -11
NOV-24 18300 P 0 0 0 0 0 | 169 169 169 123 -30 33 2 | 700 80 2 15 -5
NOV-24 18400 P 0 0 0 0 0 | 195 195 195 135 -32 33 6 | 775 86 6 150 -1
NOV-24 18500 P 0 0 0 0 0 | 195 208 195 145 -36 33 3 | 795 88 3 427 -2
NOV-24 18600 P 0 0 0 0 0 | 235 235 201 155 -42 32 7 | 734 95 7 403 0
NOV-24 18700 P 0 0 0 0 0 | 0 0 0 167 -47 32 0 | 600 101 0 56 0
NOV-24 18800 P 0 0 0 0 0 | 0 0 0 182 -49 32 0 | 1040 104 0 232 0
NOV-24 18900 P 0 0 0 0 0 | 227 279 227 198 -52 32 5 | 670 112 5 71 -2
NOV-24 19000 P 0 0 0 0 0 | 274 289 225 215 -55 32 6 | 725 116 6 276 -3
NOV-24 19100 P 0 0 0 0 0 | 289 289 232 233 -58 32 2 | 684 128 2 242 0
NOV-24 19200 P 0 0 0 0 0 | 319 348 317 252 -61 32 26 | 730 132 26 890 -25
NOV-24 19300 P 0 0 0 0 0 | 285 350 270 273 -64 32 11 | 786 136 11 79 -9
NOV-24 19400 P 0 0 0 0 0 | 348 370 308 295 -66 32 8 | 920 153 8 208 -13
NOV-24 19500 P 0 0 0 0 0 | 322 327 322 318 -69 32 2 | 918 163 2 74 +1
NOV-24 19600 P 0 0 0 0 0 | 430 430 420 342 -72 31 3 | 1140 159 3 134 -3
NOV-24 19700 P 0 0 0 0 0 | 412 499 360 368 -75 31 6 | 765 169 6 61 0
NOV-24 19800 P 0 0 0 0 0 | 420 490 385 395 -77 31 4 | 858 195 4 149 0
NOV-24 19900 P 0 0 0 0 0 | 506 522 471 424 -80 31 3 | 830 193 3 69 +1
NOV-24 20000 P 0 0 0 0 0 | 459 470 452 454 -82 31 4 | 830 206 4 345 0
NOV-24 20200 P 0 0 0 0 0 | 614 614 614 519 -86 31 4 | 950 255 4 247 +4
NOV-24 20400 P 0 0 0 0 0 | 610 610 568 590 -90 31 101 | 1059 275 101 219 +79
NOV-24 20600 P 0 0 0 0 0 | 0 0 0 670 -91 31 0 | 1030 320 0 144 0
NOV-24 20800 P 0 0 0 0 0 | 966 966 966 760 -87 31 19 | 1415 368 19 101 +15
NOV-24 21000 P 0 0 0 0 0 | 1001 1001 847 851 -89 31 8 | 1320 385 8 348 +2
NOV-24 21200 P 0 0 0 0 0 | 951 977 951 964 -74 31 8 | 1310 479 8 82 +3
NOV-24 21400 P 0 0 0 0 0 | 1125 1125 1125 1078 -64 31 14 | 1579 520 14 128 0
NOV-24 21600 P 0 0 0 0 0 | 0 0 0 1206 -54 31 2 | 3555 589 2 30 0
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 1323 -60 31 0 | 1435 678 0 33 0
NOV-24 22000 P 0 0 0 0 0 | 1500 1614 1500 1461 -51 32 9 | 1614 740 9 31 +1
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 1601 -45 32 0 | 1430 840 0 76 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 1763 -21 33 0 | 1900 928 0 5 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 1915 -12 33 2 | 2545 980 2 95 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2071 -4 33 0 | 1309 1130 0 14 0
NOV-24 23000 P 0 0 0 0 0 | 2160 2160 2160 2231 +5 33 1 | 2350 1175 1 30 +1
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2395 +13 34 0 | 1355 1355 0 1 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 2563 +22 34 0 | 1505 1458 0 11 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 2733 +30 34 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 2907 +39 34 0 | 2030 2030 0 2 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3083 +47 35 0 | 0 0 0 0 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3261 +54 35 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3442 +62 35 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 3625 +70 35 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 3809 +76 36 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 3995 +83 36 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4182 +89 36 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4371 +95 36 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 4561 +101 37 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 4752 +106 37 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 4943 +111 37 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5136 +116 37 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5329 +120 38 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 5523 +124 38 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 5718 +128 38 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 5913 +131 39 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6109 +135 39 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6305 +138 39 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 6501 +141 39 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 6698 +144 40 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 6895 +146 40 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7093 +149 40 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7290 +151 40 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 7488 +153 41 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 7686 +155 41 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 7885 +157 41 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8083 +158 41 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8281 +159 41 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 8480 +161 42 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 8679 +163 42 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 8878 +164 42 0 | 0 0 0 0 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 9077 +165 43 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 9276 +166 43 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 9475 +167 43 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 9674 +167 43 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 9874 +169 44 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 10073 +169 44 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 10273 +171 45 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 10472 +171 44 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 10672 +172 45 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 10871 +172 45 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 11071 +173 45 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 11270 +173 45 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 11470 +174 46 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 11670 +175 46 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 11869 +174 46 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 12069 +175 46 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 12269 +176 47 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 12469 +176 47 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 12668 +176 47 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 12868 +176 47 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 13068 +177 48 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 13268 +177 48 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 13468 +177 49 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 13668 +178 49 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 13867 +177 48 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 14067 +178 48 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 14267 +178 49 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 14467 +178 49 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 14667 +178 50 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 14867 +179 50 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 522 | TOTAL PUT 522 10533 +35
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 1096 20096 +98
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 11196 -187 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 11096 -187 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10996 -187 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10896 -187 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10796 -187 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10696 -187 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 10596 -187 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 10496 -187 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 10396 -187 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 10296 -187 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 10196 -187 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 10096 -187 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9996 -187 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9896 -187 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9796 -187 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9696 -187 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 9596 -187 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 9396 -187 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 9196 -187 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 9096 -187 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8996 -187 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8896 -187 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8796 -187 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8696 -187 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8596 -187 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 8496 -187 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 8396 -187 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 8296 -187 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 8196 -187 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 8096 -187 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7996 -187 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7896 -187 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7797 -186 33 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7697 -186 32 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7597 -187 32 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 7497 -187 31 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 7397 -187 31 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 7297 -187 30 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 7197 -187 30 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 7098 -186 31 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6998 -187 31 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6898 -187 30 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6799 -186 31 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6699 -187 31 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6600 -186 31 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 6500 -187 30 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 6401 -187 31 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 6301 -187 30 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 6202 -187 30 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 6103 -187 30 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 6004 -187 30 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5905 -187 30 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5806 -188 30 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5708 -187 30 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5609 -188 30 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 5511 -188 30 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 5413 -188 30 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 5315 -189 30 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 5217 -189 30 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 5119 -190 30 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 5022 -190 30 0 | 5175 1006 0 154 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4925 -191 30 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4828 -192 30 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4732 -192 30 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4636 -193 30 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 4540 -194 30 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 4445 -194 29 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 4350 -195 29 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 4255 -197 29 0 | 4565 673 0 124 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 4161 -198 29 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 4068 -199 29 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3975 -200 29 0 | 5990 694 0 25 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3882 -202 29 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3790 -203 29 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3699 -205 29 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 3608 -207 29 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 3518 -208 29 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 3429 -210 29 0 | 3710 418 0 33 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 3340 -212 29 0 | 4320 350 0 987 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 3253 -213 29 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 3166 -215 29 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 3079 -218 29 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2994 -220 29 0 | 2533 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2910 -222 29 0 | 5000 290 0 171 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2826 -224 29 0 | 3380 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2744 -226 29 0 | 2870 203 0 286 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2662 -229 28 0 | 4200 184 0 525 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 2582 -231 28 0 | 1008 175 0 203 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 2502 -234 28 0 | 4490 154 0 1101 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 2424 -236 28 0 | 2060 212 0 54 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 2347 -238 28 0 | 4330 131 0 819 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 2271 -240 28 0 | 3550 120 0 119 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 2196 -243 28 0 | 3200 109 0 53 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 2122 -246 28 0 | 2163 119 0 451 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 2050 -248 28 0 | 3980 92 0 287 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1978 -251 28 0 | 3785 107 0 162 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1909 -252 28 0 | 3455 77 0 238 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1840 -255 28 0 | 2854 84 0 243 0
DEC-24 20000 C 0 0 0 0 0 | 1913 1913 1913 1773 -257 28 7 | 3620 65 7 677 -7
DEC-24 20200 C 0 0 0 0 0 | 1789 1789 1789 1626 -277 27 7 | 3480 65 7 441 -1
DEC-24 20400 C 0 0 0 0 0 | 0 0 0 1516 -266 28 0 | 3300 63 0 333 0
DEC-24 20600 C 0 0 0 0 0 | 0 0 0 1396 -270 28 0 | 2770 40 0 743 0
DEC-24 20800 C 0 0 0 0 0 | 1300 1300 1268 1274 -281 27 4 | 2590 47 4 306 -2
DEC-24 21000 C 0 0 0 0 0 | 0 0 0 1172 -278 27 0 | 2870 29 0 509 0
DEC-24 21200 C 0 0 0 0 0 | 1232 1254 1230 1077 -272 27 610 | 2775 26 610 1164 +609
DEC-24 21400 C 0 0 0 0 0 | 1065 1075 1002 1000 -254 28 27 | 2086 25 27 111 -17
DEC-24 21600 C 0 0 0 0 0 | 1057 1057 1038 907 -262 28 50 | 2583 20 50 158 +50
DEC-24 21800 C 0 0 0 0 0 | 900 900 900 831 -258 28 1 | 1815 16 1 117 +1
DEC-24 22000 C 0 0 0 0 0 | 732 900 700 761 -253 28 16 | 2329 15 16 221 +3
DEC-24 22200 C 0 0 0 0 0 | 832 832 766 699 -244 28 33 | 1972 22 33 199 +33
DEC-24 22400 C 0 0 0 0 0 | 720 796 720 640 -237 28 3 | 2164 16 3 55 +3
DEC-24 22600 C 0 0 0 0 0 | 663 695 663 587 -228 28 2 | 1500 11 2 62 +1
DEC-24 22800 C 0 0 0 0 0 | 639 639 639 538 -219 29 3 | 2073 12 3 97 +3
DEC-24 23000 C 0 0 0 0 0 | 630 653 460 492 -211 29 25 | 1644 6 25 151 +9
DEC-24 23200 C 0 0 0 0 0 | 568 568 518 450 -203 29 4 | 1922 13 4 134 +1
DEC-24 23400 C 0 0 0 0 0 | 528 528 528 412 -194 29 1 | 1220 9 1 39 0
DEC-24 23600 C 0 0 0 0 0 | 454 468 382 378 -184 29 21 | 1726 10 21 177 +21
DEC-24 23800 C 0 0 0 0 0 | 423 423 423 345 -176 29 1 | 1263 244 1 147 +1
DEC-24 24000 C 0 0 0 0 0 | 400 400 300 316 -167 30 8 | 1238 4 8 142 -1
DEC-24 24200 C 0 0 0 0 0 | 0 0 0 290 -158 30 0 | 1122 188 0 31 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 264 -151 30 0 | 1074 3 0 75 0
DEC-24 24600 C 0 0 0 0 0 | 239 260 239 243 -141 30 14 | 1014 239 14 43 +11
DEC-24 24800 C 0 0 0 0 0 | 280 280 224 223 -133 31 2 | 940 6 2 42 -1
DEC-24 25000 C 0 0 0 0 0 | 220 250 203 204 -126 31 10 | 946 162 10 86 -10
DEC-24 25200 C 0 0 0 0 0 | 204 204 185 187 -119 31 8 | 1124 2 8 56 -1
DEC-24 25400 C 0 0 0 0 0 | 190 216 190 172 -112 31 31 | 290 190 31 73 +31
DEC-24 25600 C 0 0 0 0 0 | 162 162 162 157 -106 31 1 | 736 4 1 129 0
DEC-24 25800 C 0 0 0 0 0 | 0 0 0 145 -99 32 0 | 723 212 0 14 0
DEC-24 26000 C 0 0 0 0 0 | 185 203 138 134 -92 32 8 | 690 1 8 308 +6
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 120 -89 32 0 | 603 132 0 4 0
DEC-24 26400 C 0 0 0 0 0 | 155 170 120 110 -84 32 14 | 573 24 14 95 +4
DEC-24 26600 C 0 0 0 0 0 | 120 120 120 101 -79 32 1 | 550 120 1 10 +1
DEC-24 26800 C 0 0 0 0 0 | 105 135 105 92 -75 32 10 | 1500 41 10 38 +10
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 85 -70 33 0 | 515 109 0 50 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 78 -66 33 0 | 522 16 0 227 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 72 -62 33 0 | 514 114 0 2 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 66 -58 33 0 | 411 23 0 202 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 61 -55 33 0 | 370 100 0 1 0
DEC-24 28000 C 0 0 0 0 0 | 90 90 74 57 -50 34 9 | 288 5 9 218 +2
DEC-24 28400 C 0 0 0 0 0 | 80 80 75 47 -46 34 5 | 378 16 5 251 +1
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 42 -39 34 0 | 220 22 0 16 0
DEC-24 29200 C 0 0 0 0 0 | 48 48 48 35 -35 35 1 | 288 40 1 12 0
DEC-24 29600 C 0 0 0 0 0 | 52 52 51 30 -31 35 2 | 238 33 2 23 +2
DEC-24 30000 C 0 0 0 0 0 | 53 53 35 25 -28 35 12 | 530 2 12 192 +5
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 22 -24 36 0 | 225 11 0 8 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 19 -22 36 0 | 156 10 0 46 0
DEC-24 31200 C 0 0 0 0 0 | 32 32 29 16 -20 36 12 | 77 5 12 22 +10
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 14 -17 37 0 | 110 5 0 19 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 12 -16 37 0 | 115 7 0 11 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 11 -14 37 0 | 73 7 0 2 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 10 -12 38 0 | 278 5 0 165 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 8 -11 38 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 7 -10 38 0 | 246 25 0 2 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 6 -9 38 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 5 -9 38 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 4 -8 38 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 3 -8 38 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 2 -8 37 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 -8 36 0 | 19 12 0 5 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 -7 37 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 -6 37 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 -5 38 0 | 35 2 0 41 0
TOTAL CALL 0 | TOTAL CALL 963 | TOTAL CALL 963 17443 +778
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 53 0 | 103 1 0 344 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 13 13 0 7 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 110 10 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 14 14 14 1 0 47 3 | 71 10 3 6 0
DEC-24 11000 P 0 0 0 0 0 | 14 14 14 1 0 46 2 | 79 9 2 15 -2
DEC-24 11100 P 0 0 0 0 0 | 15 15 15 1 0 46 1 | 53 15 1 0 -1
DEC-24 11200 P 0 0 0 0 0 | 16 16 16 1 0 45 2 | 165 4 2 40 0
DEC-24 11300 P 0 0 0 0 0 | 16 16 16 1 0 44 1 | 150 8 1 18 -1
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 34 5 0 8 0
DEC-24 11600 P 0 0 0 0 0 | 21 21 18 1 0 43 2 | 329 6 2 172 -2
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 363 24 0 37 0
DEC-24 12000 P 0 0 0 0 0 | 22 22 22 1 0 40 1 | 709 3 1 124 -1
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 133 14 0 5 0
DEC-24 12200 P 0 0 0 0 0 | 25 25 25 1 0 39 2 | 270 14 2 250 -2
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 205 9 0 29 0
DEC-24 12400 P 0 0 0 0 0 | 18 18 18 1 0 38 1 | 272 15 1 116 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 458 12 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 435 13 0 66 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 191 21 0 5 0
DEC-24 12800 P 0 0 0 0 0 | 20 20 20 1 0 36 3 | 200 18 3 66 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 295 39 0 14 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 500 10 0 82 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 410 13 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 537 20 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 410 17 0 32 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 581 14 0 41 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 176 15 0 332 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 147 2 0 240 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 195 15 0 10 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 212 16 0 114 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 600 18 0 174 0
DEC-24 14000 P 0 0 0 0 0 | 41 41 34 1 0 30 23 | 630 18 23 767 -5
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 360 20 0 30 0
DEC-24 14200 P 0 0 0 0 0 | 36 36 36 1 0 29 1 | 368 21 1 78 -1
DEC-24 14300 P 0 0 0 0 0 | 50 50 50 1 0 28 1 | 493 23 1 8 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 484 25 0 48 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1200 23 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 1095 26 0 166 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 500 27 0 11 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 4 0 30 0 | 1350 28 0 125 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 5 0 30 0 | 811 29 0 545 0
DEC-24 15000 P 0 0 0 0 0 | 47 47 47 6 0 30 5 | 1426 29 5 635 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 7 0 30 0 | 611 35 0 57 0
DEC-24 15200 P 0 0 0 0 0 | 52 52 52 8 0 30 60 | 1330 36 60 713 +60
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 9 0 30 0 | 972 40 0 220 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 10 -1 30 0 | 1038 41 0 94 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 12 0 30 0 | 1163 38 0 507 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 13 -1 30 0 | 1440 40 0 100 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 15 -1 30 0 | 815 43 0 21 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 17 -1 30 0 | 1300 43 0 164 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 19 -2 30 0 | 1352 50 0 89 0
DEC-24 16000 P 0 0 0 0 0 | 70 72 57 21 -2 30 27 | 1512 31 27 549 0
DEC-24 16100 P 0 0 0 0 0 | 66 66 66 23 -3 30 1 | 2030 49 1 87 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 26 -3 30 0 | 2060 51 0 341 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 29 -4 30 0 | 1325 51 0 354 0
DEC-24 16400 P 0 0 0 0 0 | 84 84 83 32 -5 30 2 | 1970 54 2 107 -2
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 36 -5 30 0 | 1999 51 0 34 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 40 -6 30 0 | 1429 58 0 555 0
DEC-24 16700 P 0 0 0 0 0 | 107 107 107 44 -7 30 1 | 1656 59 1 51 -1
DEC-24 16800 P 0 0 0 0 0 | 110 110 110 49 -7 29 2 | 1692 64 2 149 +2
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 54 -8 29 0 | 1381 66 0 572 0
DEC-24 17000 P 0 0 0 0 0 | 127 127 91 59 -10 29 84 | 2480 66 84 659 -47
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 67 -9 29 0 | 1490 68 0 53 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 74 -10 29 0 | 2860 72 0 50 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 81 -11 29 0 | 1614 77 0 128 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 89 -12 29 0 | 1424 77 0 79 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 97 -13 29 0 | 950 80 0 50 0
DEC-24 17600 P 0 0 0 0 0 | 183 183 183 106 -15 29 1 | 1818 84 1 186 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 116 -16 29 0 | 1840 88 0 106 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 126 -17 29 0 | 1270 93 0 11 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 137 -19 29 0 | 1168 97 0 33 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 149 -20 29 0 | 3496 107 0 257 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 161 -22 29 0 | 2300 110 0 48 0
DEC-24 18200 P 0 0 0 0 0 | 245 248 177 175 -23 29 8 | 2470 114 8 209 -5
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 187 -27 29 0 | 1390 119 0 125 0
DEC-24 18400 P 0 0 0 0 0 | 273 273 273 200 -31 29 1 | 2290 126 1 536 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 213 -36 29 0 | 2600 130 0 161 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 226 -41 28 0 | 1485 170 0 47 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 242 -45 28 0 | 1210 140 0 49 0
DEC-24 18800 P 0 0 0 0 0 | 275 275 250 258 -50 28 3 | 1870 161 3 54 +3
DEC-24 18900 P 0 0 0 0 0 | 318 318 318 277 -53 28 1 | 1310 164 1 82 0
DEC-24 19000 P 0 0 0 0 0 | 320 350 300 297 -56 28 23 | 3272 162 23 324 +20
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 318 -59 28 0 | 717 184 0 28 -1
DEC-24 19200 P 0 0 0 0 0 | 428 428 351 340 -62 28 5 | 1860 190 5 401 -9
DEC-24 19300 P 0 0 0 0 0 | 432 432 392 363 -65 28 13 | 2170 200 13 180 -1
DEC-24 19400 P 0 0 0 0 0 | 400 400 378 388 -68 28 38 | 1543 193 38 71 +25
DEC-24 19500 P 0 0 0 0 0 | 458 458 429 413 -72 28 6 | 1918 230 6 58 -5
DEC-24 19600 P 0 0 0 0 0 | 455 455 441 440 -75 28 8 | 2150 233 8 144 -8
DEC-24 19700 P 0 0 0 0 0 | 497 497 496 468 -78 28 10 | 1600 258 10 31 0
DEC-24 19800 P 0 0 0 0 0 | 474 497 474 497 -81 28 19 | 885 240 19 60 +6
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 528 -84 27 0 | 990 345 0 11 0
DEC-24 20000 P 0 0 0 0 0 | 632 632 560 560 -87 27 2 | 2535 275 2 244 +1
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 627 -93 27 0 | 2260 333 0 176 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 700 -99 27 0 | 1380 387 0 51 0
DEC-24 20600 P 0 0 0 0 0 | 789 795 775 786 -97 27 126 | 1206 390 126 570 +123
DEC-24 20800 P 0 0 0 0 0 | 1064 1064 854 877 -95 27 68 | 1240 457 68 153 +66
DEC-24 21000 P 0 0 0 0 0 | 974 977 959 975 -92 27 78 | 2670 478 78 276 +62
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1080 -86 27 579 | 1465 665 579 590 +472
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1191 -80 27 0 | 1328 665 0 57 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1313 -73 28 0 | 1605 678 0 16 0
DEC-24 21800 P 0 0 0 0 0 | 1410 1425 1410 1431 -75 28 30 | 1425 774 30 66 +21
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1563 -68 28 0 | 5107 855 0 86 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 1685 -75 27 0 | 2065 958 0 163 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 1853 -41 28 0 | 5048 1045 0 5 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 1998 -34 29 0 | 1445 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2148 -26 29 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2302 -18 29 0 | 4936 1400 0 7 -1
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2460 -10 29 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 2621 -2 29 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 2786 +7 29 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 2953 +15 30 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3123 +23 30 0 | 3500 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3296 +31 30 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3471 +39 30 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 3648 +47 30 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 3827 +54 31 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4008 +61 31 0 | 2593 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4190 +67 31 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4375 +74 31 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 4560 +80 31 0 | 5860 5860 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 4747 +86 31 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 4935 +92 32 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5124 +98 32 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5314 +103 32 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 5505 +108 32 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 5696 +112 32 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 5889 +117 33 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6082 +121 33 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6276 +125 33 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 6470 +129 33 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 6665 +132 33 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 6860 +136 33 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7251 +141 34 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 7644 +146 34 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8038 +151 34 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 8434 +156 35 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 8829 +159 35 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9226 +163 36 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 9623 +165 36 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10020 +167 36 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10418 +170 37 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 10816 +171 37 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11215 +173 37 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 11614 +175 38 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12012 +176 38 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 12412 +178 39 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 12811 +179 39 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13210 +179 39 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 13609 +180 39 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14009 +181 40 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 14408 +181 40 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 14808 +182 41 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15208 +183 41 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 15607 +183 41 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16007 +183 42 0 | 18240 11000 0 7 0
TOTAL PUT 0 | TOTAL PUT 1244 | TOTAL PUT 1244 17406 +766
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 2207 34849 +1544
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
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 9209 -187 0 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4856 -205 27 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4761 -207 27 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 4666 -208 27 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 4572 -209 27 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 4478 -211 27 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 4384 -213 27 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 4291 -215 27 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 4199 -216 27 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 4107 -218 27 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 4016 -219 27 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3925 -222 27 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3835 -223 27 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 3746 -225 27 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 3657 -227 27 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 3569 -229 27 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 3482 -231 27 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 3396 -232 27 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 3310 -235 27 0 | 4832 4190 0 91 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 3226 -236 27 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 3142 -238 27 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 3059 -240 27 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2977 -242 27 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 2896 -244 27 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 2816 -246 27 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 2737 -247 27 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 2659 -249 26 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 2582 -251 26 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 2506 -253 26 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 2431 -255 26 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 2357 -257 26 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 2285 -258 26 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 2214 -259 26 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 2144 -260 26 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 2075 -261 26 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 2007 -263 26 0 | 0 0 0 0 0
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1941 -263 26 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 1875 -265 26 0 | 0 0 0 0 0
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 1768 -247 27 0 | 2009 1560 0 1 0
JAN-25 20400 C 0 0 0 0 0 | 0 0 0 1646 -249 26 0 | 0 0 0 0 0
JAN-25 20600 C 0 0 0 0 0 | 0 0 0 1530 -249 26 0 | 1615 1615 0 1 0
JAN-25 20800 C 0 0 0 0 0 | 0 0 0 1405 -263 26 0 | 1688 1279 0 13 0
JAN-25 21000 C 0 0 0 0 0 | 1211 1271 1211 1303 -259 26 25 | 1619 1211 25 25 +22
JAN-25 21200 C 0 0 0 0 0 | 0 0 0 1207 -254 26 0 | 1336 1336 0 6 0
JAN-25 21400 C 0 0 0 0 0 | 0 0 0 1119 -245 26 0 | 1440 1400 0 6 0
JAN-25 21600 C 0 0 0 0 0 | 0 0 0 1035 -244 26 0 | 1350 965 0 1 0
JAN-25 21800 C 0 0 0 0 0 | 0 0 0 959 -240 26 0 | 1578 1247 0 14 0
JAN-25 22000 C 0 0 0 0 0 | 0 0 0 887 -236 26 0 | 1275 1237 0 5 0
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 823 -229 27 0 | 1350 1085 0 11 0
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 760 -224 27 0 | 1491 953 0 25 0
JAN-25 22600 C 0 0 0 0 0 | 0 0 0 703 -218 27 0 | 1541 945 0 8 0
JAN-25 22800 C 0 0 0 0 0 | 755 755 755 650 -211 27 1 | 1512 755 1 15 0
JAN-25 23000 C 0 0 0 0 0 | 677 677 664 602 -203 27 2 | 1608 664 2 19 +2
JAN-25 23200 C 0 0 0 0 0 | 629 629 617 557 -196 27 2 | 1289 580 2 10 +2
JAN-25 23400 C 0 0 0 0 0 | 583 583 572 516 -187 28 2 | 800 572 2 4 +2
JAN-25 23600 C 0 0 0 0 0 | 543 543 533 477 -180 28 2 | 1203 533 2 8 0
JAN-25 23800 C 0 0 0 0 0 | 502 502 493 443 -170 28 2 | 702 493 2 4 +2
JAN-25 24000 C 0 0 0 0 0 | 0 0 0 408 -165 28 0 | 1212 445 0 23 0
JAN-25 24200 C 0 0 0 0 0 | 433 433 425 379 -156 28 2 | 1065 425 2 12 +2
JAN-25 24400 C 0 0 0 0 0 | 407 407 406 350 -149 28 17 | 1005 406 17 20 +6
JAN-25 24600 C 0 0 0 0 0 | 380 380 380 324 -142 29 12 | 380 284 12 26 +10
JAN-25 24800 C 0 0 0 0 0 | 0 0 0 298 -137 29 0 | 708 505 0 1 0
JAN-25 25000 C 0 0 0 0 0 | 300 300 300 280 -126 29 1 | 914 300 1 9 0
JAN-25 25200 C 0 0 0 0 0 | 0 0 0 255 -124 29 0 | 927 255 0 11 0
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 236 -118 29 0 | 871 306 0 12 0
JAN-25 25600 C 0 0 0 0 0 | 221 221 221 221 -110 29 1 | 938 221 1 17 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 202 -107 29 0 | 777 263 0 5 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 193 -96 30 0 | 820 188 0 19 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 173 -97 30 0 | 694 181 0 10 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 161 -91 30 0 | 676 148 0 42 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 149 -86 30 0 | 622 178 0 9 0
JAN-25 26800 C 0 0 0 0 0 | 146 146 146 142 -78 30 5 | 163 146 5 6 +5
JAN-25 27000 C 0 0 0 0 0 | 132 132 132 132 -74 31 5 | 132 132 5 5 +5
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 119 -74 31 0 | 252 184 0 2 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 111 -69 31 0 | 364 359 0 21 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 103 -66 31 0 | 0 0 0 0 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 96 -62 31 0 | 168 168 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 92 -56 31 0 | 163 115 0 56 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 77 -53 32 0 | 422 203 0 49 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 67 -47 32 0 | 183 105 0 8 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 58 -43 32 0 | 0 0 0 0 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 51 -38 32 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 55 55 55 46 -32 33 2 | 295 55 2 97 +2
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 9 -7 38 0 | 86 33 0 263 0
TOTAL CALL 0 | TOTAL CALL 81 | TOTAL CALL 81 1001 +60
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 25 23 0 145 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 47 -18 27 0 | 0 0 0 0 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 53 -19 27 0 | 0 0 0 0 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 57 -21 27 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 63 -22 27 0 | 0 0 0 0 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 69 -24 27 0 | 158 87 0 22 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 75 -26 27 0 | 120 85 0 3 0
JAN-25 17000 P 0 0 0 0 0 | 0 0 0 85 -25 27 0 | 190 96 0 6 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 90 -29 27 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 98 -31 27 0 | 0 0 0 0 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 107 -32 27 0 | 0 0 0 0 0
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 116 -35 27 0 | 107 106 0 5 0
JAN-25 17500 P 0 0 0 0 0 | 179 179 179 130 -32 27 7 | 179 111 7 9 +7
JAN-25 17600 P 0 0 0 0 0 | 208 237 208 137 -38 27 83 | 237 208 83 80 +80
JAN-25 17700 P 0 0 0 0 0 | 0 0 0 148 -40 27 0 | 0 0 0 0 0
JAN-25 17800 P 0 0 0 0 0 | 0 0 0 160 -42 27 0 | 131 131 0 1 0
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 173 -44 27 0 | 0 0 0 0 0
JAN-25 18000 P 0 0 0 0 0 | 0 0 0 192 -40 27 0 | 263 137 0 26 0
JAN-25 18100 P 0 0 0 0 0 | 0 0 0 201 -48 27 0 | 0 0 0 0 0
JAN-25 18200 P 0 0 0 0 0 | 0 0 0 217 -49 27 0 | 155 153 0 2 0
JAN-25 18300 P 0 0 0 0 0 | 287 287 269 233 -51 27 54 | 316 163 54 314 +54
JAN-25 18400 P 0 0 0 0 0 | 0 0 0 250 -53 27 0 | 325 325 0 7 0
JAN-25 18500 P 0 0 0 0 0 | 0 0 0 276 -47 27 0 | 0 0 0 0 0
JAN-25 18600 P 0 0 0 0 0 | 0 0 0 294 -50 27 0 | 338 185 0 73 0
JAN-25 18700 P 0 0 0 0 0 | 0 0 0 313 -53 27 0 | 182 182 0 1 0
JAN-25 18800 P 0 0 0 0 0 | 0 0 0 329 -59 27 0 | 0 0 0 0 0
JAN-25 18900 P 0 0 0 0 0 | 0 0 0 351 -61 27 0 | 530 530 0 1 0
JAN-25 19000 P 0 0 0 0 0 | 0 0 0 370 -67 26 0 | 366 230 0 1 0
JAN-25 19100 P 0 0 0 0 0 | 0 0 0 392 -71 26 0 | 500 236 0 80 0
JAN-25 19200 P 0 0 0 0 0 | 0 0 0 416 -74 26 0 | 327 327 0 10 0
JAN-25 19300 P 0 0 0 0 0 | 0 0 0 439 -79 26 0 | 0 0 0 0 0
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 464 -83 26 0 | 550 280 0 1 0
JAN-25 19500 P 0 0 0 0 0 | 0 0 0 490 -87 26 0 | 287 287 0 1 0
JAN-25 19600 P 0 0 0 0 0 | 0 0 0 519 -89 26 0 | 0 0 0 0 0
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 549 -91 26 0 | 498 320 0 43 0
JAN-25 19800 P 0 0 0 0 0 | 0 0 0 580 -94 26 0 | 785 339 0 46 0
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 613 -95 26 0 | 0 0 0 0 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 647 -97 26 0 | 500 400 0 0 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 718 -101 26 0 | 777 637 0 43 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 799 -100 26 0 | 685 439 0 2 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 882 -101 25 0 | 575 510 0 4 0
JAN-25 20800 P 0 0 0 0 0 | 1188 1188 1188 974 -98 25 6 | 1188 520 6 6 +5
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1074 -92 26 0 | 1174 585 0 8 0
JAN-25 21200 P 0 0 0 0 0 | 1348 1348 1348 1176 -89 26 7 | 1350 687 7 9 +2
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1288 -80 26 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1422 -61 26 0 | 1419 1100 0 20 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1547 -56 26 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1653 -74 26 0 | 2090 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 1785 -71 26 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 1953 -35 27 0 | 0 0 0 0 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2096 -29 27 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2244 -21 27 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2395 -14 27 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2550 -7 27 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 2708 +1 28 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 2869 +8 28 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3033 +16 28 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3199 +22 28 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3368 +29 28 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 3540 +37 28 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 3714 +44 29 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 3889 +50 29 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4067 +57 29 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4246 +63 29 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4427 +69 29 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 4609 +74 29 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 4793 +80 29 0 | 0 0 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 4978 +85 30 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5164 +90 30 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5352 +96 30 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 5540 +101 30 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 5729 +105 30 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 5919 +109 30 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6110 +113 31 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6302 +118 31 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 6494 +121 31 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 6687 +125 31 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 6880 +128 31 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7268 +134 32 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 7658 +140 32 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8049 +144 32 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 8442 +149 32 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 8836 +154 33 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 14800 +180 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 157 | TOTAL PUT 157 1343 +148
| MONTH PUT/CALL RATIO 1.93
| MONTH TOTAL 238 2344 +208
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 11275 -191 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 11175 -191 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 11075 -191 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10975 -191 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10875 -191 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10775 -191 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10675 -191 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10575 -191 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 10475 -191 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 10375 -191 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 10275 -191 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 10175 -191 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 10075 -191 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9975 -191 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9875 -191 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9775 -192 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9676 -191 29 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9576 -191 29 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 9476 -191 28 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 9376 -191 28 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 9276 -191 28 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 9176 -191 27 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 9076 -192 27 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8976 -192 26 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8877 -191 28 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8777 -191 27 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8677 -192 27 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8578 -191 28 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 8478 -192 27 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 8378 -192 27 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 8279 -192 27 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 8179 -192 27 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 8080 -192 27 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7981 -192 27 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7881 -193 27 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7782 -192 27 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7683 -193 27 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7584 -193 27 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 7485 -193 27 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 7386 -193 27 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 7287 -194 27 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 7189 -194 27 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 7090 -194 27 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6992 -194 27 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6894 -195 27 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6796 -195 27 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6698 -196 27 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6600 -196 27 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 6503 -196 27 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 6406 -197 27 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 6309 -197 27 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 6212 -198 27 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 6116 -198 27 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 6019 -199 26 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5923 -200 26 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5828 -200 26 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5732 -202 26 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5637 -202 26 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5543 -203 26 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 5449 -203 26 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 5355 -204 26 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 5261 -206 26 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 5168 -207 26 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 5076 -207 26 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4983 -209 26 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4892 -209 26 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4801 -210 26 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4710 -212 26 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4620 -213 26 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4530 -214 26 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 4441 -216 26 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 4353 -217 26 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 4265 -218 26 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 4178 -219 26 0 | 1300 1300 0 1 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 4092 -220 26 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 4006 -222 26 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3921 -223 26 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3837 -224 26 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3753 -226 26 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3670 -228 26 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3588 -229 26 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3507 -230 26 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 3427 -231 26 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 3347 -233 26 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 3269 -234 26 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 3191 -235 25 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 3114 -237 25 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 3038 -238 25 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2963 -239 25 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2889 -240 25 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2816 -241 25 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2744 -242 25 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2672 -244 25 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2602 -245 25 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2533 -246 25 0 | 1298 308 0 4 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2465 -247 25 0 | 3480 314 0 19 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 2398 -248 25 0 | 1588 253 0 83 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 2332 -249 25 0 | 702 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 2267 -250 25 0 | 853 278 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 2203 -250 25 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 2140 -251 25 0 | 3980 206 0 10 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 2017 -253 25 0 | 2382 220 0 6 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1901 -252 25 0 | 855 223 0 8 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1787 -253 25 0 | 1920 174 0 99 0
MAR-25 20800 C 0 0 0 0 0 | 1621 1846 1568 1670 -260 25 27 | 2000 121 27 268 +27
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 1568 -257 25 0 | 2814 129 0 316 0
MAR-25 21200 C 0 0 0 0 0 | 1558 1558 1518 1477 -247 25 13 | 1695 100 13 28 -5
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1390 -237 25 0 | 2552 80 0 36 0
MAR-25 21600 C 0 0 0 0 0 | 1376 1381 1294 1305 -237 25 18 | 1398 109 18 17 -5
MAR-25 21800 C 0 0 0 0 0 | 1375 1375 1332 1224 -237 25 11 | 1900 96 11 42 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 1149 -235 25 0 | 2509 69 0 28 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1077 -234 25 0 | 1423 79 0 24 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 1011 -230 25 0 | 1780 77 0 153 0
MAR-25 22600 C 0 0 0 0 0 | 1033 1033 1009 949 -226 25 20 | 1443 82 20 95 0
MAR-25 22800 C 0 0 0 0 0 | 964 964 964 897 -215 26 2 | 1494 208 2 81 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 842 -210 26 0 | 1995 71 0 83 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 791 -204 26 0 | 1545 30 0 50 0
MAR-25 23400 C 0 0 0 0 0 | 807 807 803 742 -199 26 30 | 1485 61 30 65 +30
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 697 -193 26 0 | 1712 34 0 118 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 654 -188 26 0 | 1125 798 0 16 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 614 -182 26 0 | 1077 450 0 22 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 577 -176 26 0 | 1196 538 0 100 0
MAR-25 24400 C 0 0 0 0 0 | 604 605 601 542 -170 27 29 | 1153 493 29 126 +29
MAR-25 24600 C 0 0 0 0 0 | 568 569 560 509 -165 27 41 | 569 560 41 41 +41
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 479 -158 27 0 | 1106 1055 0 60 0
MAR-25 25000 C 0 0 0 0 0 | 504 504 499 450 -153 27 34 | 1264 413 34 105 +34
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 423 -147 27 0 | 718 663 0 11 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 394 -146 27 0 | 681 510 0 1 0
MAR-25 25600 C 0 0 0 0 0 | 357 427 357 370 -140 27 117 | 647 353 117 332 +95
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 348 -135 27 0 | 0 0 0 0 0
MAR-25 26000 C 0 0 0 0 0 | 376 383 330 326 -131 28 271 | 980 330 271 250 +241
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 307 -126 28 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 288 -122 28 0 | 946 946 0 0 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 271 -117 28 0 | 903 903 0 3 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 255 -113 28 0 | 863 863 0 7 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 239 -109 28 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 225 -105 28 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 212 -101 28 0 | 0 0 0 0 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 200 -97 29 0 | 0 0 0 0 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 188 -93 29 0 | 0 0 0 0 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 177 -90 29 0 | 0 0 0 0 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 167 -86 29 0 | 0 0 0 0 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 157 -84 29 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 148 -80 29 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 140 -77 29 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 132 -74 29 0 | 347 210 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 125 -71 30 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 111 -66 30 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 110 111 110 99 -62 30 5 | 348 110 5 44 0
TOTAL CALL 0 | TOTAL CALL 618 | TOTAL CALL 618 4446 +487
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 25 9 0 16 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 21 9 0 12 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 26 25 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 27 27 0 10 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 214 200 0 20 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 143 34 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 156 154 0 20 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 163 41 0 41 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 9 -2 27 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 11 -2 27 0 | 399 46 0 52 0
MAR-25 14000 P 0 0 0 0 0 | 73 73 73 12 -3 27 7 | 585 52 7 282 +7
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 14 -3 27 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 15 -3 27 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 17 -3 27 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 19 -4 27 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 21 -4 27 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 23 -5 27 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 25 -5 27 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 28 -5 27 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 95 97 95 31 -6 27 40 | 647 69 40 61 +30
MAR-25 15000 P 0 0 0 0 0 | 94 101 94 34 -6 27 50 | 349 76 50 276 +38
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 37 -7 27 0 | 286 91 0 180 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 41 -7 27 0 | 514 93 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 44 -8 26 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 48 -9 26 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 53 -9 26 0 | 602 124 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 57 -11 26 0 | 1021 88 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 62 -11 26 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 68 -12 26 0 | 437 91 0 22 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 74 -12 26 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 80 -13 26 0 | 627 102 0 332 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 86 -15 26 0 | 567 151 0 7 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 93 -16 26 0 | 316 131 0 2 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 101 -16 26 0 | 598 140 0 17 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 108 -18 26 0 | 1360 115 0 10 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 117 -18 26 0 | 606 202 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 126 -19 26 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 135 -21 26 0 | 306 128 0 4 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 145 -22 26 0 | 586 215 0 160 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 155 -23 26 0 | 942 183 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 166 -25 26 0 | 1343 150 0 4 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 178 -26 26 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 190 -27 26 0 | 1588 261 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 203 -28 26 0 | 719 164 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 217 -29 26 0 | 692 240 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 231 -31 26 0 | 1550 251 0 3 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 246 -32 26 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 262 -33 26 0 | 494 335 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 278 -35 26 0 | 1010 375 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 295 -37 26 0 | 1021 220 0 36 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 313 -38 26 0 | 1278 277 0 307 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 332 -39 26 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 352 -40 26 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 384 -30 26 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 403 -34 26 0 | 628 269 0 5 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 422 -38 26 0 | 774 475 0 6 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 435 -50 25 0 | 1388 490 0 9 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 457 -53 25 0 | 1635 475 0 6 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 479 -57 25 0 | 2450 305 0 15 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 503 -60 25 0 | 391 389 0 40 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 528 -63 25 0 | 2480 332 0 15 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 552 -68 25 0 | 379 379 0 4 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 585 -65 25 0 | 1109 397 0 5 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 613 -68 25 0 | 415 415 0 4 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 643 -70 25 0 | 1495 433 0 32 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 674 -72 25 0 | 695 420 0 42 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 706 -74 25 0 | 689 551 0 60 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 738 -77 25 0 | 888 886 0 10 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 772 -79 25 0 | 985 565 0 16 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 807 -80 25 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 843 -82 25 0 | 1064 610 0 330 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 920 -84 25 0 | 1187 1187 0 2 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1004 -83 25 0 | 1273 1199 0 8 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1093 -81 25 0 | 4035 1136 0 33 0
MAR-25 20800 P 0 0 0 0 0 | 1205 1205 1191 1186 -78 25 18 | 1493 1191 18 23 +8
MAR-25 21000 P 0 0 0 0 0 | 1483 1483 1282 1285 -74 25 114 | 2988 798 114 264 +109
MAR-25 21200 P 0 0 0 0 0 | 1380 1408 1380 1389 -69 25 10 | 3145 1262 10 23 +10
MAR-25 21400 P 0 0 0 0 0 | 1508 1508 1508 1500 -61 25 9 | 3306 1493 9 14 +8
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1624 -52 25 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1752 -43 25 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1877 -41 25 0 | 4300 1182 0 10 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 1982 -63 25 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2143 -32 25 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2282 -27 26 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2424 -22 26 0 | 4554 1537 0 12 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2569 -17 26 0 | 1700 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2717 -12 26 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2869 -6 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3023 -1 26 0 | 5550 5550 0 1 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3180 +4 26 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3340 +10 26 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3502 +15 26 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 3666 +20 27 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 3833 +25 27 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4002 +31 27 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4172 +35 27 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4345 +41 27 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4519 +45 27 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 4695 +51 27 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 4873 +56 27 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5051 +60 28 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5232 +65 28 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5413 +69 28 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5596 +74 28 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 5780 +78 28 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 5964 +82 28 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6150 +86 28 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6337 +90 28 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6525 +94 29 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 6713 +98 29 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 6902 +101 29 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7092 +105 29 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7282 +107 29 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7473 +111 29 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 7665 +114 29 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 7857 +117 29 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8050 +120 30 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8436 +125 30 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 8824 +129 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 248 | TOTAL PUT 248 4330 +210
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 866 8776 +697
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 9168 -222 25 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8969 -223 25 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8770 -224 25 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8572 -224 25 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8374 -225 25 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8177 -226 25 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7980 -227 25 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7881 -228 25 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7783 -229 25 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7685 -230 25 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7587 -230 25 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7490 -231 25 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7392 -232 25 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7295 -233 25 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7198 -233 25 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7101 -234 25 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7005 -235 25 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6909 -235 25 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6812 -237 25 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6717 -238 25 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6621 -239 25 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6526 -240 25 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6431 -241 25 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6337 -242 25 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6243 -243 25 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6149 -244 25 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6056 -245 25 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5963 -247 25 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5870 -248 25 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5778 -249 25 0 | 2168 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5687 -250 25 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5596 -251 25 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5505 -253 24 0 | 3950 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5415 -254 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5325 -255 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5236 -256 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5147 -258 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5060 -258 24 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4972 -260 24 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4885 -262 24 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4799 -263 24 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4714 -263 24 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4629 -264 24 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4545 -265 24 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4461 -267 24 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4378 -268 24 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4296 -269 24 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4215 -270 24 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4134 -271 24 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4054 -272 24 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3975 -273 24 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3896 -274 24 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3819 -275 24 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3742 -276 24 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3666 -276 24 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3591 -277 24 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3517 -277 24 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3443 -278 24 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3371 -278 24 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3299 -279 24 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3228 -279 24 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3158 -280 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3089 -280 24 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3021 -280 24 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2954 -280 24 0 | 0 0 0 100 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2887 -281 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2822 -280 24 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2757 -281 24 0 | 1446 843 0 15 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2694 -280 24 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2631 -280 24 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2569 -280 24 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2509 -279 24 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2449 -278 24 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2390 -278 24 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2332 -277 24 0 | 4126 341 0 306 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2249 -246 25 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2137 -247 24 0 | 2122 524 0 2 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2033 -243 24 0 | 2300 264 0 3 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1926 -246 24 0 | 2210 1862 0 2 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1827 -244 24 0 | 1940 828 0 202 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1726 -248 24 0 | 1850 169 0 3 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1639 -241 24 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1555 -237 24 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1473 -235 24 0 | 1060 141 0 9 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1398 -228 24 0 | 1752 149 0 14 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1328 -220 24 0 | 2317 110 0 13 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1263 -210 24 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1198 -203 25 0 | 821 821 0 7 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1136 -196 25 0 | 2117 83 0 6 0
JUN-25 23000 C 0 0 0 0 0 | 1052 1052 1039 1074 -192 25 2 | 1210 973 2 2 +2
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1021 -182 25 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 968 -174 25 0 | 624 624 0 7 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 918 -166 25 0 | 1764 76 0 5 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 870 -159 25 0 | 544 544 0 7 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 825 -151 25 0 | 1835 54 0 161 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 780 -145 25 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 741 -136 25 0 | 1241 50 0 5 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 702 -129 25 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 718 718 718 650 -137 25 2 | 1221 58 2 8 +1
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 615 -131 25 0 | 1460 535 0 15 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 581 -125 25 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 550 -118 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 520 -112 25 0 | 1133 33 0 4 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 492 -106 25 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 465 -101 25 0 | 1011 17 0 11 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 440 -95 25 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 416 -89 26 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 393 -85 26 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 372 -79 26 0 | 134 20 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 351 -75 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 332 -71 26 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 314 -66 26 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 297 -62 26 0 | 615 93 0 9 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 281 -58 26 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 266 -54 26 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 251 -51 26 0 | 342 342 0 1 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 238 -46 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 225 -43 26 0 | 482 482 0 7 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 213 -40 26 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 201 -38 26 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 190 -35 26 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 171 -29 26 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 153 -25 27 0 | 360 185 0 5 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 4258 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 342 55 0 106 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 6 -5 25 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 8 -5 25 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 10 -6 25 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 13 -7 25 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 16 -8 25 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 17 -9 25 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 19 -10 25 0 | 210 127 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 21 -11 25 0 | 293 150 0 3 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 23 -11 25 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 26 -12 25 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 28 -13 25 0 | 257 168 0 2 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 31 -14 25 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 34 -14 25 0 | 283 127 0 8 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 37 -15 25 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 123 124 120 41 -16 25 20 | 299 120 20 19 +17
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 45 -16 25 0 | 335 193 0 2 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 48 -18 25 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 53 -19 25 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 57 -20 25 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 147 154 147 62 -21 25 20 | 338 147 20 19 +18
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 67 -22 25 0 | 347 283 0 5 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 73 -23 25 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 79 -24 25 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 85 -25 25 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 92 -26 25 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 99 -28 25 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 106 -29 25 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 114 -30 25 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 123 -31 25 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 132 -32 25 0 | 589 228 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 141 -34 24 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 151 -35 24 0 | 303 282 0 40 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 161 -36 24 0 | 289 190 0 152 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 172 -37 24 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 183 -39 24 0 | 0 0 0 1220 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 196 -39 24 0 | 410 302 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 208 -41 24 0 | 804 649 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 221 -43 24 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 235 -44 24 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 250 -44 24 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 265 -45 24 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 281 -46 24 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 379 379 379 297 -48 24 1 | 1453 378 1 38 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 314 -49 24 0 | 1430 1198 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 332 -50 24 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 351 -51 24 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 370 -52 24 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 390 -53 24 0 | 1296 667 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 411 -54 24 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 432 -55 24 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 455 -56 24 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 478 -57 24 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 502 -57 24 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 527 -58 24 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 553 -58 24 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 579 -59 24 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 607 -59 24 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 635 -60 24 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 664 -60 24 0 | 927 528 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 694 -61 24 0 | 2300 2300 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 729 -57 24 0 | 850 600 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 758 -60 24 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 789 -62 24 0 | 1286 856 0 10 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 820 -65 24 0 | 1338 1338 0 7 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 852 -67 24 0 | 1085 1080 0 20 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 885 -70 24 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 919 -72 24 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 965 -63 24 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1002 -64 24 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1030 -75 24 0 | 1472 1471 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1078 -66 24 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1118 -67 24 0 | 1196 1196 0 7 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1158 -68 24 0 | 4280 710 0 43 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1232 -80 24 0 | 1796 1337 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1322 -79 24 0 | 1436 1436 0 7 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1420 -73 24 0 | 1539 1539 0 7 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1518 -71 24 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1622 -66 24 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1732 -59 24 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1844 -53 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1959 -50 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2078 -47 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 2240 2240 2240 2202 -41 24 2 | 2465 1450 2 9 +2
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2330 -35 24 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2487 -3 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2622 +4 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2760 +11 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 3126 3143 3126 2901 +18 24 2 | 3143 2000 2 4 +2
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3045 +25 25 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3192 +33 25 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3341 +40 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3493 +47 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3647 +54 25 0 | 5814 2950 0 10 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3804 +62 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3962 +68 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4123 +75 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4286 +82 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4451 +88 25 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4617 +94 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4786 +101 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4956 +107 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5128 +113 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5301 +118 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5476 +124 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5652 +130 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5829 +134 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6008 +140 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6187 +144 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6368 +148 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6550 +153 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6733 +157 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6917 +161 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7102 +165 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7287 +168 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7474 +173 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7661 +176 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7849 +179 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8037 +181 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8226 +184 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8607 +190 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8989 +194 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 45 | TOTAL PUT 45 2589 +39
| MONTH PUT/CALL RATIO 11.25
| MONTH TOTAL 49 6847 +42
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 7580 -191 25 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7485 -191 25 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7390 -191 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7295 -192 25 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7201 -192 25 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7107 -193 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7013 -193 25 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6920 -194 25 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6827 -194 25 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6734 -195 25 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6642 -195 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6550 -196 25 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6459 -196 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6368 -197 25 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6277 -198 25 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6187 -198 25 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6098 -198 25 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6008 -199 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5920 -199 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5832 -200 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5744 -201 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5657 -201 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5570 -202 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5484 -203 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5398 -204 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5313 -204 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5229 -205 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5145 -205 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5062 -206 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4979 -207 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4897 -208 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4815 -209 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4735 -209 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4655 -209 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4575 -211 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4496 -212 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4418 -212 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4341 -213 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4264 -214 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4188 -214 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4113 -215 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4038 -216 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3964 -217 24 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3891 -217 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3819 -217 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3747 -219 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3676 -219 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3606 -220 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3537 -220 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3468 -221 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3401 -221 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3334 -222 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3267 -223 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3202 -223 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3137 -224 24 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3074 -224 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3011 -224 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2949 -224 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2887 -225 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2827 -225 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2767 -226 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2708 -226 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2650 -226 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2593 -226 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2536 -227 24 0 | 1956 1956 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2428 -225 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2322 -223 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2210 -231 23 0 | 2049 2037 0 14 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2111 -230 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2015 -228 23 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1925 -223 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1840 -216 23 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1755 -215 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1675 -213 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1619 -189 24 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1544 -187 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1476 -181 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1409 -177 24 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1346 -171 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1285 -166 24 0 | 1509 494 0 40 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1227 -160 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1170 -156 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1119 -148 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1068 -143 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1020 -136 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 960 -144 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 932 -122 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 890 -116 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 850 -110 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 811 -105 24 0 | 1295 1295 0 1 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 775 -99 25 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 740 -94 25 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 706 -89 25 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 675 -83 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 644 -79 25 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 615 -74 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 588 -69 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 561 -65 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 536 -60 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 512 -56 25 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 490 -51 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 468 -47 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 447 -44 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 427 -40 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 408 -37 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 390 -33 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 373 -30 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 357 -27 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 341 -24 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 326 -22 26 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 312 -19 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 286 -13 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 262 -9 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 149 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 | 0 0 0 64 -5 25 0 | 275 126 0 59 0
SEP-25 13700 P 0 0 0 0 0 | 155 160 155 69 -5 25 2 | 160 155 2 2 +2
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 74 -5 25 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 79 -6 25 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 87 -4 25 0 | 186 170 0 13 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 91 -7 25 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 97 -7 25 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 104 -8 25 0 | 226 226 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 111 -8 25 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 118 -9 25 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 126 -9 25 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 134 -10 25 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 143 -10 25 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 152 -11 25 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 161 -12 25 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 171 -12 25 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 182 -12 25 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 192 -13 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 204 -13 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 216 -14 24 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 228 -15 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 241 -15 24 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 254 -16 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 268 -17 24 0 | 423 420 0 10 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 282 -18 24 0 | 762 378 0 2 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 297 -18 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 313 -19 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 329 -19 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 346 -20 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 363 -21 24 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 381 -22 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 399 -23 24 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 419 -23 24 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 439 -23 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 459 -25 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 582 582 582 480 -26 24 1 | 582 393 1 1 -1
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 502 -26 24 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 525 -27 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 548 -28 24 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 572 -28 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 597 -29 24 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 622 -30 24 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 648 -31 24 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 675 -31 24 0 | 600 509 0 33 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 703 -31 24 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 731 -33 24 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 760 -33 24 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 790 -34 24 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 821 -34 24 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 852 -35 24 0 | 1269 1160 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 885 -35 24 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 918 -36 24 0 | 750 750 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 951 -37 24 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 986 -37 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1012 -47 24 0 | 1188 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1047 -49 24 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1083 -50 24 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1119 -52 24 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1157 -53 23 0 | 1118 1118 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1196 -54 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1235 -56 23 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1276 -56 23 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1318 -56 23 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1360 -57 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1404 -57 23 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1494 -57 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1588 -55 23 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1685 -54 23 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1787 -52 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1893 -48 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2004 -42 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2133 -21 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2252 -16 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2351 -35 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2473 -33 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2601 -28 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2755 0 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2890 +6 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3028 +13 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3168 +19 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3311 +26 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3456 +32 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3604 +39 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3753 +44 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3905 +51 24 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4059 +57 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4216 +64 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4374 +70 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4534 +76 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4695 +81 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4859 +87 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5024 +92 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5190 +97 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5359 +103 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5528 +107 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5699 +112 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5872 +117 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6045 +121 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6220 +126 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6396 +130 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6574 +135 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6752 +139 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6931 +142 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7111 +146 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7292 +149 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7474 +153 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7657 +156 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7841 +159 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8025 +162 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8210 +164 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8396 +167 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8770 +173 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9146 +177 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 241 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 3 390 +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 C 0 0 0 0 0 | 0 0 0 9678 -191 23 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9482 -191 24 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9285 -192 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9090 -191 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8895 -192 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8701 -192 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8507 -193 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8315 -193 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8123 -194 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7933 -194 23 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7743 -195 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7555 -196 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7368 -197 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7183 -197 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6999 -197 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6817 -198 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6636 -199 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6457 -199 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6280 -200 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 6105 -200 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5932 -201 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5761 -201 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5593 -201 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5426 -202 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5262 -202 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 5101 -202 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4942 -202 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4786 -202 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4632 -202 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4481 -202 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4333 -201 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4188 -201 23 0 | 4407 4407 0 15 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4045 -201 23 0 | 5230 2600 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3906 -199 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3769 -199 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3636 -198 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3505 -197 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3378 -196 23 0 | 2100 2100 0 5 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3253 -195 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3132 -193 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3011 -194 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2895 -194 23 0 | 3770 710 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2782 -193 23 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2566 -190 23 0 | 2500 1033 0 2 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2364 -185 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2176 -177 23 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2002 -167 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1841 -162 23 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1692 -156 23 0 | 340 243 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1555 -148 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1429 -140 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1306 -138 23 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1196 -131 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1093 -127 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 999 -121 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 913 -115 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 833 -109 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 760 -104 23 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 693 -98 23 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 632 -93 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 575 -89 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 524 -83 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 477 -79 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 434 -74 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 395 -70 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 359 -66 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 327 -62 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 297 -58 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 270 -55 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 246 -51 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 224 -47 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 203 -45 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 185 -42 24 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 168 -39 24 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 153 -36 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 139 -34 24 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 127 -31 24 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 115 -30 24 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 105 -27 24 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 95 -26 24 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 87 -24 24 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 79 -23 24 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 72 -21 24 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 66 -19 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 60 -18 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 55 -16 24 0 | 10 10 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 130 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 15 -3 23 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 19 -3 24 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 22 -4 23 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 27 -3 23 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 32 -4 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 38 -4 23 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 44 -5 23 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 52 -5 23 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 60 -6 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 70 -6 23 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 80 -7 23 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 92 -8 23 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 105 -9 23 0 | 228 212 0 201 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 120 -9 23 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 136 -9 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 154 -10 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 173 -11 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 194 -11 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 217 -12 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 242 -12 23 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 269 -13 23 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 298 -13 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 330 -13 23 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 363 -14 23 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 399 -14 23 0 | 897 427 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 438 -14 23 0 | 0 0 0 504 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 479 -14 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 523 -14 23 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 569 -14 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 618 -14 23 0 | 616 587 0 748 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 670 -13 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 725 -13 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 782 -13 23 0 | 584 527 0 300 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 843 -11 23 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 906 -11 23 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 973 -10 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1042 -9 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1115 -8 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1190 -7 23 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1269 -5 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1355 +1 23 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1437 -1 23 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1523 -1 23 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1707 +2 23 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1906 +8 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2118 +16 23 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2343 +25 23 0 | 2260 2218 0 70 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2582 +30 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2833 +36 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3096 +44 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3370 +52 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3643 +50 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 3933 +57 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4230 +61 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4536 +67 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4850 +73 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5170 +79 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5497 +84 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5830 +90 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6169 +95 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6512 +99 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6861 +105 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7214 +109 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7571 +114 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7932 +118 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8296 +122 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8664 +126 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9034 +130 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9407 +133 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9783 +137 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10161 +141 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10540 +143 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10922 +146 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11305 +149 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 11690 +152 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12076 +154 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12464 +157 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 12852 +158 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13242 +161 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 13632 +162 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14024 +164 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14416 +165 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 14809 +167 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15203 +169 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 15597 +170 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 15992 +172 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2003 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2133 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 9221 -197 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9030 -199 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8841 -199 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8652 -201 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8465 -202 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8279 -203 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8095 -203 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7912 -204 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7730 -206 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7550 -207 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7371 -209 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7195 -209 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7020 -210 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6847 -211 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6675 -213 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6506 -214 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6339 -215 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6174 -216 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6011 -217 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5851 -218 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5693 -218 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5537 -219 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5383 -220 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5232 -221 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5083 -222 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4937 -222 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4793 -223 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4652 -223 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4514 -223 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4378 -223 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4245 -223 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4114 -223 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3986 -223 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3861 -222 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3739 -221 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3619 -221 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3501 -221 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3387 -219 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3296 -198 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3184 -199 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3075 -201 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2868 -200 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2672 -198 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2490 -192 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2319 -193 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2157 -194 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2007 -193 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1868 -190 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1738 -186 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1617 -181 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1504 -175 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1398 -170 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1299 -165 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1207 -160 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1121 -154 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1041 -149 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 966 -144 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 897 -138 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 833 -133 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 773 -128 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 717 -123 23 0 | 0 0 0 0 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 63 -10 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 72 -12 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 83 -12 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 94 -14 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 107 -15 23 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 121 -16 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 137 -16 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 154 -17 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 172 -19 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 192 -20 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 213 -22 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 237 -22 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 262 -23 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 289 -24 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 317 -26 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 348 -27 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 381 -28 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 416 -29 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 453 -30 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 493 -31 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 535 -31 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 579 -32 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 625 -33 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 674 -34 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 725 -35 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 779 -35 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 835 -36 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 894 -36 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 956 -36 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1020 -36 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1087 -36 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1156 -36 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1228 -36 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1303 -35 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1381 -34 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1461 -34 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1543 -34 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1629 -32 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1712 -37 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1800 -38 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1892 -39 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2085 -38 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2290 -35 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2507 -30 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2736 -31 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2975 -31 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3226 -29 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3486 -27 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3756 -23 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4059 +6 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4346 +12 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4640 +17 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4941 +22 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5249 +27 23 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5563 +33 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5883 +38 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6208 +43 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6539 +49 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6875 +54 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7215 +59 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7559 +64 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 19 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 9620 -215 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9439 -217 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9260 -218 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9082 -219 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8904 -222 27 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8729 -223 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8554 -225 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8380 -227 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8208 -228 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8038 -229 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7868 -231 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7700 -233 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7534 -234 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7369 -235 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7205 -237 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 7043 -239 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6882 -241 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6723 -242 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6566 -243 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6410 -245 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6256 -246 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6104 -246 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5953 -248 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5804 -249 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5656 -251 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5511 -251 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5367 -252 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5225 -253 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5085 -254 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4947 -254 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4810 -255 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4676 -255 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4543 -256 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4413 -256 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4284 -256 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4157 -256 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4032 -256 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3909 -257 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3789 -255 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3670 -255 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3553 -255 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3438 -255 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3325 -254 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3106 -252 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2895 -250 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2703 -237 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2518 -234 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2342 -231 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2175 -226 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2016 -222 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1864 -218 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1721 -212 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1586 -206 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1458 -201 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1337 -195 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1224 -188 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1118 -182 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1019 -174 20 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 926 -168 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 839 -161 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 759 -153 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 685 -145 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 616 -138 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 552 -131 19 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 494 -123 19 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 440 -117 19 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 391 -109 19 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 346 -103 19 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 306 -95 18 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 269 -88 18 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 236 -82 18 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 206 -75 18 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 179 -69 18 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 155 -64 18 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 134 -58 17 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 115 -52 17 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 98 -48 17 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 83 -43 17 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 71 -38 17 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 60 -34 17 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 50 -30 16 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 42 -27 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-26 11600 P 0 0 0 0 0 | 0 0 0 229 -30 28 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 248 -32 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 269 -33 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 291 -34 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 313 -37 27 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 338 -38 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 363 -40 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 389 -42 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 417 -43 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 447 -44 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 477 -46 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 509 -48 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 543 -49 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 578 -50 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 614 -52 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 652 -54 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 691 -56 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 732 -57 26 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 775 -58 26 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 819 -60 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 865 -61 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 913 -61 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 962 -63 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1013 -64 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1065 -66 25 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1120 -66 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1176 -67 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1234 -68 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1294 -69 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1356 -69 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1419 -70 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1485 -70 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1552 -71 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1622 -71 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1693 -71 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1766 -71 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1841 -71 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1918 -72 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1998 -70 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2079 -70 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2162 -70 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2247 -70 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2334 -69 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2515 -67 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2704 -65 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2912 -52 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3127 -49 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3351 -46 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3584 -41 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3825 -37 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4073 -33 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4330 -27 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4595 -21 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4867 -16 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5146 -10 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5433 -3 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5727 +3 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6028 +11 20 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6335 +17 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6648 +24 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6968 +32 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7294 +40 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7625 +47 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7961 +54 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8303 +62 19 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8649 +68 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9000 +76 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9355 +82 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9715 +90 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10078 +97 18 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10445 +103 18 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10815 +110 18 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11188 +116 18 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11564 +121 18 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11943 +127 17 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12324 +133 17 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12707 +137 17 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13092 +142 17 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13480 +147 17 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 13869 +151 17 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14259 +155 16 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14651 +158 16 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 9796 -234 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9626 -236 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9457 -238 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9289 -241 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9123 -242 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8958 -244 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8794 -246 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8632 -247 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8471 -249 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8311 -251 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8153 -252 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7995 -255 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7840 -256 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7685 -258 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7532 -259 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7380 -261 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7230 -263 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7081 -264 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6934 -265 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6788 -267 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6644 -268 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6500 -270 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6359 -270 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6219 -272 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6080 -273 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5943 -274 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5808 -275 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5674 -275 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5541 -277 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5410 -278 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5281 -278 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5153 -279 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5027 -279 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4902 -280 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4779 -280 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4658 -280 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4538 -280 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4419 -281 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4303 -280 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4188 -280 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4074 -281 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3963 -280 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3852 -280 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3637 -279 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3428 -278 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3238 -264 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3055 -261 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2878 -259 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2709 -256 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2546 -252 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2389 -249 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2239 -245 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2096 -240 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1959 -236 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1828 -231 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1703 -226 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1584 -220 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1471 -215 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1363 -209 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1262 -203 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1165 -197 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1074 -191 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 989 -183 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 462 -49 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 492 -51 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 523 -53 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 555 -56 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 589 -57 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 624 -59 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 660 -61 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 698 -62 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 737 -64 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 777 -66 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 819 -67 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 861 -70 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 906 -71 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 951 -73 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 998 -74 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1046 -76 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1096 -78 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1147 -79 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1200 -80 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1254 -82 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1310 -83 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1366 -85 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1425 -85 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1485 -87 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1546 -88 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1609 -89 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1674 -90 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1740 -90 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1807 -92 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1876 -93 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1947 -93 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2019 -94 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2093 -94 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2168 -95 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2245 -95 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2324 -95 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2404 -95 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2485 -96 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2569 -95 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2654 -95 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2740 -96 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2829 -95 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2918 -95 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3103 -94 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3294 -93 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3504 -79 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3721 -76 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3944 -74 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4175 -71 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4412 -67 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4655 -64 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4905 -60 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5162 -55 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5425 -51 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5694 -46 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5969 -41 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6250 -35 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6537 -30 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6829 -24 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7128 -18 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7431 -12 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7740 -6 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8055 +2 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 9692 -255 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9533 -257 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9375 -259 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9218 -261 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9063 -262 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8908 -265 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8755 -267 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8603 -269 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8453 -270 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8303 -272 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8155 -274 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8008 -276 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7863 -277 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7718 -279 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7575 -280 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7433 -282 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7293 -283 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7153 -285 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7015 -287 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6878 -288 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6743 -289 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6609 -290 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6476 -291 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6344 -293 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6214 -294 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6085 -295 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5958 -295 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5831 -297 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5706 -298 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5583 -298 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5460 -299 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5340 -299 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5220 -300 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5102 -300 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4985 -301 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4869 -301 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4755 -301 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4642 -302 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4531 -301 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4421 -301 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4312 -302 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4099 -301 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3891 -301 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3703 -285 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3520 -284 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3343 -282 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3172 -280 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3007 -277 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2847 -274 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2692 -272 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2544 -268 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2401 -264 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2263 -260 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2130 -256 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2003 -251 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1881 -247 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1764 -241 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1652 -236 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1544 -232 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1442 -226 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1344 -220 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 784 -71 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 825 -73 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 867 -75 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 910 -77 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 955 -78 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1000 -81 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1047 -83 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1095 -85 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1145 -86 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1195 -88 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1247 -90 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1300 -92 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1355 -93 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1410 -95 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1467 -96 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1525 -98 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1585 -99 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1645 -101 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1707 -103 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1770 -104 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1835 -105 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1901 -106 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1968 -107 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2036 -109 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2106 -110 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2177 -111 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2250 -111 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2323 -113 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2398 -114 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2475 -114 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2552 -115 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2632 -115 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2712 -116 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2794 -116 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2877 -117 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2961 -117 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3047 -117 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3134 -118 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3223 -117 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3313 -117 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3404 -118 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3591 -117 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3783 -117 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3995 -101 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4212 -100 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4435 -98 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4664 -96 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4899 -93 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5139 -90 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5384 -88 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5636 -84 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5893 -80 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6155 -76 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6422 -72 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6695 -67 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6973 -63 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7256 -57 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7544 -52 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7836 -48 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8134 -42 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8436 -36 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 9017 -283 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8872 -284 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8727 -287 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8584 -288 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8442 -290 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8301 -291 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8161 -293 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8022 -295 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7884 -297 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7748 -298 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7612 -301 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7478 -302 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7345 -303 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7213 -305 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7082 -306 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6953 -307 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6824 -309 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6697 -309 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6570 -311 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6445 -312 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6321 -314 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6199 -314 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6077 -315 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5957 -315 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5837 -317 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5719 -318 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5602 -318 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5486 -319 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5372 -319 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5258 -320 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5146 -320 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5035 -320 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4925 -321 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4816 -321 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4709 -321 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4498 -320 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4291 -320 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4104 -305 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3922 -304 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3745 -303 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3574 -301 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3407 -299 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3245 -297 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3088 -295 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2936 -292 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2789 -289 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2647 -285 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2509 -282 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2376 -278 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2248 -274 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2124 -270 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2005 -265 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1890 -260 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1780 -255 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1673 -250 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1347 -99 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1402 -100 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1457 -103 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1514 -104 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1572 -106 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1631 -107 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1691 -109 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1752 -111 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1814 -113 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1878 -114 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1942 -117 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2008 -118 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2075 -119 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2143 -121 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2212 -122 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2283 -123 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2354 -125 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2427 -125 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2500 -127 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2575 -128 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2651 -130 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2729 -130 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2807 -131 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2887 -131 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2967 -133 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3049 -134 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3132 -134 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3216 -135 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3302 -135 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3388 -136 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3476 -136 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3565 -136 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3655 -137 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3746 -137 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3839 -137 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4028 -136 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4221 -136 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4434 -121 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4652 -120 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4875 -119 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5104 -117 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5337 -115 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5575 -113 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5818 -111 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6066 -108 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6319 -105 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6577 -101 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6839 -98 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7106 -94 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7378 -90 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7654 -86 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7935 -81 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8220 -76 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8510 -71 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8803 -66 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.99
MARKET TOTAL 13664 121724 +3260
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED