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 OCT-24 21000 865 222 33 451 210 777 -200
P DEC-24 20800 681 1042 25 1038 886 988 +160
C DEC-24 20800 666 838 26 900 889 963 -206
C OCT-24 21200 625 177 34 369 169 419 -163
C OCT-24 21600 615 113 36 260 108 634 -121
C OCT-24 21800 595 91 37 212 87 635 -102
P OCT-24 20600 547 469 30 495 323 450 +116
P OCT-24 20000 513 196 30 204 120 907 +33
C OCT-24 20800 500 280 33 541 270 571 -223
C OCT-24 21400 471 142 35 305 133 363 -139
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 OCT 2024, FRIDAY 21 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 8465 -395 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 8365 -395 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 8265 -395 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 8165 -395 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 8065 -395 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 7965 -395 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 7865 -395 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 7765 -395 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 7665 -395 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 7565 -395 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 7465 -395 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 7365 -395 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 7265 -395 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 7165 -395 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 7065 -395 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 6965 -395 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 6865 -395 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 6765 -395 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 6665 -395 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 6565 -395 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 6465 -395 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 6365 -395 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 6265 -395 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 6165 -395 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 6065 -395 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 5965 -395 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 5865 -395 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 5765 -395 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 5665 -395 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 5565 -395 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 5465 -395 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 5365 -395 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 5265 -395 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 5165 -395 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 5065 -395 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 4965 -395 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 4865 -395 0 0 | 4165 2094 0 3 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 4765 -395 0 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 4665 -395 0 0 | 5120 2200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 4565 -395 0 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 4465 -395 0 0 | 1400 1400 0 1 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 4365 -395 0 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 4265 -395 0 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 4165 -395 0 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 4065 -395 0 0 | 1390 1390 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 3965 -395 0 0 | 5431 810 0 1 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 3865 -395 0 0 | 5320 670 0 1 -1
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 3765 -395 0 0 | 937 702 0 35 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 3665 -395 0 0 | 5700 553 0 17 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 3565 -395 0 0 | 1468 500 0 215 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 3465 -395 0 0 | 4325 452 0 106 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 3365 -396 0 0 | 6086 397 0 10 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 3265 -396 0 0 | 5120 371 0 18 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 3165 -396 0 0 | 2728 310 0 33 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 3065 -396 0 0 | 5500 275 0 98 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 2965 -396 0 0 | 5600 245 0 129 0
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 2865 -397 0 0 | 4050 245 0 130 0
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 2765 -397 0 0 | 4800 191 0 65 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 2665 -398 0 0 | 4750 162 0 302 0
OCT-24 17900 C 0 0 0 0 0 | 2561 2561 2561 2566 -398 31 1 | 2561 166 1 67 0
OCT-24 18000 C 0 0 0 0 0 | 2558 2559 2558 2466 -399 30 2 | 4647 125 2 96 0
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 2366 -400 29 0 | 4995 110 0 56 0
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 2267 -400 30 0 | 4920 95 0 136 0
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 2168 -401 30 0 | 4861 82 0 205 0
OCT-24 18400 C 2484 2498 2484 2498 3 | 2318 2356 2242 2069 -402 30 7 | 4292 69 10 181 -10
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 2011 -363 44 0 | 4050 60 0 169 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 1872 -404 29 0 | 4039 53 0 209 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 1775 -405 30 0 | 4412 45 0 81 0
OCT-24 18800 C 0 0 0 0 0 | 0 0 0 1679 -405 30 0 | 3914 38 0 90 0
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 1583 -386 30 0 | 3792 34 0 33 0
OCT-24 19000 C 1825 1825 1715 1765 3 | 1745 1763 1500 1520 -375 37 3 | 4260 29 6 619 -6
OCT-24 19100 C 0 0 0 0 0 | 1458 1458 1455 1396 -406 30 2 | 4114 25 2 116 0
OCT-24 19200 C 0 0 0 0 0 | 0 0 0 1305 -404 30 0 | 4100 23 0 180 0
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 1216 -402 30 0 | 3832 19 0 247 0
OCT-24 19400 C 0 0 0 0 0 | 1410 1410 1410 1129 -354 30 1 | 3140 16 1 317 -1
OCT-24 19500 C 0 0 0 0 0 | 1260 1260 1035 1065 -334 33 5 | 3785 14 5 136 0
OCT-24 19600 C 0 0 0 0 0 | 980 980 962 962 -352 30 3 | 3604 12 3 154 -1
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 904 -361 32 0 | 3321 10 0 220 0
OCT-24 19800 C 0 0 0 0 0 | 1050 1069 850 832 -390 33 4 | 3547 9 4 371 -5
OCT-24 19900 C 0 0 0 0 0 | 780 780 780 744 -329 31 3 | 3311 8 3 137 -3
OCT-24 20000 C 0 0 0 0 0 | 798 885 666 662 -345 30 13 | 3400 6 13 489 +5
OCT-24 20200 C 810 886 770 770 9 | 760 760 545 555 -298 32 23 | 3020 5 32 351 -15
OCT-24 20400 C 745 745 745 745 1 | 600 644 425 436 -295 31 87 | 2878 4 88 375 +2
OCT-24 20600 C 605 630 507 555 17 | 520 550 338 344 -258 31 116 | 2770 3 133 426 +16
OCT-24 20800 C 460 541 413 465 75 | 410 466 270 280 -223 33 425 | 2592 2 500 571 -23
OCT-24 21000 C 424 451 337 343 125 | 390 390 210 222 -200 33 740 | 2401 2 865 777 -16
OCT-24 21200 C 340 369 274 283 32 | 307 318 169 177 -163 34 593 | 2507 2 625 419 +55
OCT-24 21400 C 294 305 230 240 45 | 230 266 133 142 -139 35 426 | 2088 2 471 363 +52
OCT-24 21600 C 225 260 190 190 43 | 212 218 108 113 -121 36 572 | 1920 2 615 634 +31
OCT-24 21800 C 197 212 159 160 58 | 173 173 87 91 -102 37 537 | 1871 1 595 635 -46
OCT-24 22000 C 159 171 130 130 65 | 135 143 73 75 -85 38 301 | 1799 2 366 905 +39
OCT-24 22200 C 130 150 106 124 59 | 112 122 59 62 -71 40 219 | 1595 1 278 518 -14
OCT-24 22400 C 108 116 95 97 29 | 95 95 48 49 -61 40 416 | 1480 19 445 520 +17
OCT-24 22600 C 102 102 75 83 227 | 70 82 40 42 -50 42 197 | 1340 21 424 481 +23
OCT-24 22800 C 71 86 64 70 46 | 61 69 32 34 -43 43 156 | 1247 17 202 556 -5
OCT-24 23000 C 60 72 53 57 69 | 49 54 28 29 -35 44 124 | 1171 6 193 505 +30
OCT-24 23200 C 54 62 46 52 27 | 41 41 25 24 -30 45 203 | 1100 7 230 422 +5
OCT-24 23400 C 42 53 42 43 17 | 36 36 21 20 -25 46 91 | 1010 15 108 425 -25
OCT-24 23600 C 35 45 34 37 10 | 33 35 18 17 -21 47 47 | 922 12 57 508 -6
OCT-24 23800 C 38 38 32 32 11 | 28 28 16 15 -18 48 23 | 850 11 34 226 +7
OCT-24 24000 C 29 33 29 29 16 | 24 24 14 13 -15 49 39 | 793 9 55 579 -6
OCT-24 24200 C 30 30 24 24 12 | 15 19 12 11 -13 50 8 | 708 8 20 569 +5
OCT-24 24400 C 21 21 21 21 2 | 19 20 11 9 -13 51 33 | 670 8 35 230 +12
OCT-24 24600 C 18 21 18 20 21 | 17 17 11 8 -11 52 17 | 605 9 38 210 -12
OCT-24 24800 C 21 21 18 18 25 | 15 16 9 7 -9 53 29 | 567 8 54 215 +13
OCT-24 25000 C 14 18 14 15 11 | 13 13 8 6 -8 54 9 | 531 6 20 711 -2
OCT-24 25200 C 0 0 0 0 0 | 12 12 7 5 -8 54 10 | 488 5 10 329 +1
OCT-24 25400 C 14 14 14 14 1 | 11 12 7 4 -7 55 31 | 442 5 32 139 +11
OCT-24 25600 C 12 13 12 13 8 | 10 10 6 3 -7 55 15 | 410 6 23 113 +11
OCT-24 25800 C 13 13 10 12 10 | 9 9 6 2 -7 54 17 | 386 4 27 138 +8
OCT-24 26000 C 0 0 0 0 0 | 8 8 5 1 -7 52 5 | 358 3 5 353 0
OCT-24 26200 C 10 10 10 10 2 | 4 4 4 1 -6 53 2 | 333 3 4 132 0
OCT-24 26400 C 7 7 7 7 1 | 4 4 4 1 -5 55 26 | 300 2 27 292 +27
OCT-24 26600 C 9 9 9 9 1 | 0 0 0 1 -4 56 0 | 286 3 1 127 -1
OCT-24 26800 C 8 8 8 8 1 | 5 5 3 1 -3 58 18 | 245 1 19 154 +18
OCT-24 27000 C 0 0 0 0 0 | 4 4 3 1 -2 59 4 | 242 3 4 367 +1
OCT-24 27200 C 0 0 0 0 0 | 3 3 3 1 -1 61 12 | 211 3 12 172 +10
OCT-24 27400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 209 2 0 104 0
OCT-24 27600 C 0 0 0 0 0 | 2 2 2 1 0 64 1 | 188 2 1 105 +1
OCT-24 27800 C 5 5 5 5 1 | 3 3 3 1 0 65 3 | 174 3 4 72 +2
OCT-24 28000 C 6 6 4 5 4 | 3 3 3 1 0 66 2 | 164 2 6 145 -1
OCT-24 28200 C 4 4 4 4 4 | 2 2 2 1 0 68 3 | 135 2 7 58 +1
OCT-24 28400 C 4 4 4 4 1 | 2 2 2 1 0 69 1 | 127 1 2 39 +1
OCT-24 28600 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 129 1 0 46 0
OCT-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 97 1 0 41 0
OCT-24 29000 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 100 1 0 135 0
OCT-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 104 5 0 59 0
OCT-24 29400 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 73 3 0 34 0
OCT-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 88 3 0 36 0
OCT-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 61 1 0 44 0
OCT-24 30000 C 4 4 2 2 11 | 0 0 0 1 0 79 0 | 71 1 11 410 -11
TOTAL CALL 1103 | TOTAL CALL 5625 | TOTAL CALL 6728 21249 +194
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 0 112 0 | 19 1 0 106 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 32 8 0 1 0
OCT-24 12300 P 0 0 0 0 0 | 1 1 1 1 0 107 3 | 3 1 3 4 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 21 1 0 8 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 22 1 0 62 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 4 2 0 8 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 5 5 0 2 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 27 2 0 90 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 3 3 0 4 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 35 2 0 176 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 32 2 0 37 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 23 2 0 77 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 22 2 0 16 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 2 2 0 1 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 22 2 0 20 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 28 2 0 221 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 35 2 0 44 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 35 3 0 120 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 38 2 0 28 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 77 3 0 103 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 24 1 0 25 0
OCT-24 14200 P 2 2 2 2 16 | 1 1 1 1 0 79 15 | 83 1 31 125 +16
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 105 2 0 64 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 59 3 0 62 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 173 2 0 106 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 137 2 0 247 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 192 3 0 127 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 108 3 0 122 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 111 4 0 88 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 240 3 0 258 0
OCT-24 15100 P 3 3 3 3 2 | 0 0 0 1 0 66 0 | 224 3 2 243 0
OCT-24 15200 P 3 3 3 3 1 | 0 0 0 1 0 65 0 | 307 3 1 250 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 327 3 0 85 0
OCT-24 15400 P 0 0 0 0 0 | 3 3 2 1 0 62 4 | 353 2 4 120 0
OCT-24 15500 P 0 0 0 0 0 | 2 2 2 1 0 61 4 | 365 2 4 90 +1
OCT-24 15600 P 0 0 0 0 0 | 3 3 2 1 0 60 11 | 382 2 11 105 -11
OCT-24 15700 P 0 0 0 0 0 | 3 3 3 1 0 58 5 | 423 3 5 91 0
OCT-24 15800 P 4 4 4 4 2 | 3 3 3 1 0 57 2 | 408 2 4 286 0
OCT-24 15900 P 0 0 0 0 0 | 3 3 3 1 0 56 2 | 287 3 2 240 0
OCT-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 537 4 0 883 0
OCT-24 16100 P 0 0 0 0 0 | 4 4 3 1 0 53 2 | 416 3 2 312 0
OCT-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 425 9 0 693 0
OCT-24 16300 P 0 0 0 0 0 | 4 4 3 1 0 51 8 | 511 3 8 473 -5
OCT-24 16400 P 0 0 0 0 0 | 4 4 3 1 0 49 3 | 633 3 3 339 -3
OCT-24 16500 P 0 0 0 0 0 | 4 4 4 1 0 48 3 | 730 4 3 249 -3
OCT-24 16600 P 0 0 0 0 0 | 5 5 4 1 0 47 4 | 582 4 4 201 -2
OCT-24 16700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 843 7 0 168 0
OCT-24 16800 P 6 6 6 6 1 | 5 5 4 1 0 44 17 | 839 4 18 495 -4
OCT-24 16900 P 0 0 0 0 0 | 5 5 5 1 0 43 1 | 835 5 1 200 0
OCT-24 17000 P 0 0 0 0 0 | 6 6 5 1 0 42 3 | 833 5 3 538 +1
OCT-24 17100 P 0 0 0 0 0 | 7 7 5 1 0 41 16 | 953 5 16 504 +12
OCT-24 17200 P 0 0 0 0 0 | 6 6 4 1 0 39 4 | 950 4 4 441 -1
OCT-24 17300 P 0 0 0 0 0 | 8 8 5 1 0 38 24 | 748 5 24 161 +4
OCT-24 17400 P 0 0 0 0 0 | 8 8 7 1 0 37 6 | 806 7 6 332 -1
OCT-24 17500 P 9 9 9 9 1 | 9 9 8 1 0 36 8 | 799 8 9 911 -2
OCT-24 17600 P 0 0 0 0 0 | 9 10 6 1 0 35 66 | 739 6 66 419 -52
OCT-24 17700 P 0 0 0 0 0 | 10 10 7 1 -1 33 13 | 1280 7 13 352 +5
OCT-24 17800 P 11 11 11 11 60 | 10 10 9 1 -2 32 7 | 1551 9 67 349 0
OCT-24 17900 P 0 0 0 0 0 | 8 8 8 1 -3 31 2 | 662 8 2 256 0
OCT-24 18000 P 12 13 11 12 22 | 13 13 8 1 -4 30 94 | 1348 8 116 778 +1
OCT-24 18100 P 13 13 13 13 1 | 12 12 8 1 -5 29 85 | 720 8 86 74 +12
OCT-24 18200 P 13 13 13 13 1 | 14 14 10 2 -6 30 107 | 950 10 108 648 -82
OCT-24 18300 P 17 17 15 15 4 | 12 12 12 3 -6 30 13 | 994 12 17 369 -1
OCT-24 18400 P 0 0 0 0 0 | 14 15 11 4 -8 30 75 | 1901 11 75 351 +59
OCT-24 18500 P 17 18 17 18 2 | 17 17 12 6 -8 30 30 | 920 12 32 454 -2
OCT-24 18600 P 23 23 16 16 5 | 18 18 14 8 -9 30 16 | 1252 14 21 261 +8
OCT-24 18700 P 25 25 21 21 17 | 22 22 16 11 -10 30 35 | 1635 16 52 142 +7
OCT-24 18800 P 28 28 21 21 17 | 23 25 17 14 -11 30 48 | 1500 17 65 418 -11
OCT-24 18900 P 0 0 0 0 0 | 27 29 19 19 -11 30 44 | 865 19 44 207 -11
OCT-24 19000 P 36 36 26 32 10 | 31 35 22 25 -11 30 151 | 1765 22 161 1074 -13
OCT-24 19100 P 35 36 31 36 7 | 35 41 26 32 -11 30 99 | 505 26 106 397 -28
OCT-24 19200 P 34 34 34 34 2 | 38 46 29 41 -9 30 44 | 1145 29 46 437 -15
OCT-24 19300 P 50 51 41 51 49 | 46 58 38 52 -6 30 219 | 1100 38 268 441 +102
OCT-24 19400 P 61 61 47 56 21 | 54 70 40 66 -1 30 83 | 1879 40 104 595 +25
OCT-24 19500 P 68 74 57 69 30 | 66 84 49 80 +2 30 174 | 890 49 204 425 0
OCT-24 19600 P 82 87 68 79 37 | 78 102 58 95 +4 30 170 | 2070 55 207 552 +36
OCT-24 19700 P 98 108 79 91 71 | 95 124 70 115 +9 30 144 | 730 63 215 367 +58
OCT-24 19800 P 112 121 96 115 44 | 97 148 84 139 +16 30 336 | 665 20 380 532 +20
OCT-24 19900 P 130 150 116 141 20 | 129 173 104 165 +23 30 146 | 732 72 166 287 -34
OCT-24 20000 P 145 178 130 140 59 | 149 204 120 196 +33 30 454 | 1000 70 513 907 +52
OCT-24 20200 P 204 242 180 225 45 | 210 287 172 268 +55 30 209 | 1058 94 254 391 +52
OCT-24 20400 P 261 323 246 290 55 | 277 378 239 361 +88 30 258 | 2799 113 313 809 +31
OCT-24 20600 P 356 413 323 395 73 | 377 495 324 469 +116 30 474 | 1070 135 547 450 -22
OCT-24 20800 P 470 522 425 473 10 | 480 622 435 597 +155 31 202 | 1200 160 212 414 -41
OCT-24 21000 P 630 630 630 630 3 | 613 770 571 738 +182 32 102 | 4174 171 105 411 +3
OCT-24 21200 P 680 680 680 680 1 | 759 880 682 902 +220 33 72 | 1345 223 73 291 -24
OCT-24 21400 P 810 925 810 925 3 | 847 927 824 1052 +230 33 36 | 1440 277 39 204 -30
OCT-24 21600 P 947 947 947 947 1 | 1002 1084 1002 1236 +251 35 10 | 1738 330 11 281 +4
OCT-24 21800 P 1210 1210 1210 1210 1 | 1180 1180 1180 1404 +231 34 1 | 4327 385 2 225 +2
OCT-24 22000 P 0 0 0 0 0 | 0 0 0 1586 +289 34 0 | 1850 435 0 552 0
OCT-24 22200 P 0 0 0 0 0 | 0 0 0 1775 +310 35 0 | 1924 527 0 114 0
OCT-24 22400 P 0 0 0 0 0 | 1723 1970 1723 1986 +309 41 3 | 2220 621 3 203 0
OCT-24 22600 P 0 0 0 0 0 | 0 0 0 2176 +319 41 0 | 2354 677 0 93 0
OCT-24 22800 P 0 0 0 0 0 | 0 0 0 2369 +350 43 0 | 2520 764 0 313 0
OCT-24 23000 P 0 0 0 0 0 | 0 0 0 2563 +324 43 0 | 2911 883 0 56 0
OCT-24 23200 P 0 0 0 0 0 | 2503 2605 2503 2759 +367 45 56 | 2650 966 56 142 -20
OCT-24 23400 P 0 0 0 0 0 | 0 0 0 2955 +368 46 0 | 1976 1092 0 21 0
OCT-24 23600 P 0 0 0 0 0 | 0 0 0 3152 +372 47 0 | 3590 1250 0 15 0
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 3349 +375 47 0 | 2233 1434 0 19 0
OCT-24 24000 P 0 0 0 0 0 | 0 0 0 3547 +378 49 0 | 2860 1534 0 27 0
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 3745 +380 49 0 | 2145 2021 0 2 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 3944 +383 51 0 | 2420 2040 0 4 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 4143 +385 52 0 | 3516 2040 0 2 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 4342 +386 53 0 | 2790 2510 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 4541 +387 54 0 | 3852 2300 0 8 0
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 4740 +388 54 0 | 0 0 0 0 0
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 4940 +389 56 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 5139 +390 56 0 | 3700 2800 0 2 0
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 5339 +391 58 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 0 0 0 5538 +391 58 0 | 0 0 0 0 0
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 5738 +391 60 0 | 0 0 0 0 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 5938 +392 61 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 6137 +392 60 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 6337 +392 62 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 6537 +393 63 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 6737 +393 65 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 6937 +393 66 0 | 0 0 0 0 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 7137 +394 68 0 | 0 0 0 0 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 7337 +394 69 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 7536 +393 66 0 | 0 0 0 0 0
OCT-24 28200 P 0 0 0 0 0 | 0 0 0 7736 +393 68 0 | 0 0 0 0 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 7936 +394 69 0 | 0 0 0 0 0
OCT-24 28600 P 0 0 0 0 0 | 0 0 0 8136 +394 70 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 8336 +394 72 0 | 0 0 0 0 0
OCT-24 29000 P 0 0 0 0 0 | 0 0 0 8536 +394 73 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 8736 +394 74 0 | 0 0 0 0 0
OCT-24 29400 P 0 0 0 0 0 | 0 0 0 8936 +394 76 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 9136 +394 77 0 | 0 0 0 0 0
OCT-24 29800 P 0 0 0 0 0 | 0 0 0 9336 +394 78 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 9536 +395 79 0 | 0 0 0 0 0
TOTAL PUT 694 | TOTAL PUT 4223 | TOTAL PUT 4917 26903 +93
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 11645 48152 +287
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 7320 -386 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7220 -386 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7120 -386 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7020 -386 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 6920 -386 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 6820 -386 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 6720 -386 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 6620 -386 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6520 -386 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6420 -386 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6320 -386 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6220 -386 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6120 -386 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6020 -386 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 5920 -386 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 5820 -386 0 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 5720 -386 0 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 5620 -386 0 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5520 -386 0 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5420 -386 0 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5320 -386 0 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5220 -387 0 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5121 -386 30 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5021 -386 30 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 4921 -386 29 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 4821 -386 28 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 4722 -386 30 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 4622 -386 29 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4522 -386 28 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4423 -386 29 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4324 -385 29 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4224 -386 29 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4125 -386 29 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4026 -386 29 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 3928 -385 29 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 3829 -385 29 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 3731 -385 29 0 | 5435 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 3633 -385 29 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3535 -385 29 0 | 1534 698 0 100 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3438 -384 29 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3341 -384 29 0 | 1392 700 0 9 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3245 -383 29 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3149 -382 29 0 | 900 635 0 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3054 -381 29 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 2959 -380 29 0 | 4775 414 0 29 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 2865 -379 29 0 | 2999 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 2772 -378 29 0 | 4120 360 0 27 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 2680 -376 29 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 2588 -375 29 0 | 5229 250 0 109 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2497 -373 29 0 | 3668 237 0 48 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2408 -371 29 0 | 3885 221 0 132 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2319 -369 29 0 | 1540 188 0 99 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 2232 -366 29 0 | 2892 183 0 119 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2146 -363 29 0 | 4192 157 0 105 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2061 -360 29 0 | 3300 150 0 243 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 1977 -358 29 0 | 4100 126 0 184 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 1895 -354 29 0 | 4023 117 0 251 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 1816 -349 29 0 | 3939 103 0 261 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 1736 -346 29 0 | 4248 94 0 219 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 1658 -342 29 0 | 3755 91 0 98 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 1583 -337 29 0 | 2680 76 0 134 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 1509 -332 29 0 | 3686 69 0 142 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 1437 -327 29 0 | 3870 62 0 50 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1366 -322 29 0 | 3285 57 0 333 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 1298 -316 29 0 | 3150 62 0 578 0
NOV-24 19700 C 1460 1460 1460 1460 2 | 0 0 0 1209 -333 28 0 | 3707 47 2 294 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 1172 -255 29 0 | 3661 42 0 275 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 1110 -250 29 0 | 3433 47 0 141 0
NOV-24 20000 C 0 0 0 0 0 | 0 0 0 1051 -244 29 0 | 3488 34 0 568 0
NOV-24 20200 C 0 0 0 0 0 | 927 927 927 926 -245 28 2 | 3328 34 2 393 +2
NOV-24 20400 C 0 0 0 0 0 | 829 859 829 829 -225 29 7 | 3187 30 7 277 0
NOV-24 20600 C 974 974 915 915 3 | 747 747 725 732 -226 29 103 | 2972 17 106 241 +100
NOV-24 20800 C 860 870 802 804 8 | 788 800 649 650 -201 29 113 | 2811 21 121 447 +111
NOV-24 21000 C 772 772 695 695 2 | 670 717 564 559 -214 29 36 | 2720 12 38 473 +29
NOV-24 21200 C 705 705 620 634 5 | 607 629 505 512 -177 30 19 | 2070 13 24 305 +4
NOV-24 21400 C 645 645 550 564 3 | 550 550 448 454 -164 30 26 | 1950 11 29 202 +7
NOV-24 21600 C 564 564 519 519 3 | 496 496 396 403 -151 30 47 | 2311 7 50 173 +34
NOV-24 21800 C 470 513 457 457 12 | 451 451 356 346 -151 30 13 | 2069 28 25 249 +8
NOV-24 22000 C 440 440 400 408 16 | 400 418 320 317 -129 31 19 | 1992 21 35 304 -10
NOV-24 22200 C 383 420 383 384 4 | 320 345 285 284 -113 32 5 | 1609 93 9 150 +2
NOV-24 22400 C 365 365 330 330 3 | 325 325 249 252 -109 32 6 | 1444 56 9 186 -4
NOV-24 22600 C 301 301 301 301 22 | 280 280 222 224 -100 32 68 | 1655 55 90 183 +78
NOV-24 22800 C 280 280 279 279 3 | 255 274 200 188 -103 32 70 | 1579 45 73 173 +16
NOV-24 23000 C 263 280 237 249 30 | 229 247 175 176 -87 33 50 | 1416 34 80 551 +18
NOV-24 23200 C 0 0 0 0 0 | 210 225 158 157 -81 33 24 | 1386 61 24 95 +5
NOV-24 23400 C 0 0 0 0 0 | 186 186 142 140 -76 34 10 | 1161 89 10 85 +5
NOV-24 23600 C 178 178 178 178 1 | 167 171 127 124 -71 34 218 | 1199 89 219 501 +204
NOV-24 23800 C 0 0 0 0 0 | 160 160 115 110 -67 34 178 | 1126 72 178 221 +25
NOV-24 24000 C 168 168 167 167 40 | 139 139 106 98 -63 35 18 | 1110 68 58 353 +40
NOV-24 24200 C 0 0 0 0 0 | 0 0 0 88 -58 35 0 | 1019 68 0 40 0
NOV-24 24400 C 0 0 0 0 0 | 99 104 91 78 -55 36 6 | 935 58 6 100 0
NOV-24 24600 C 110 110 110 110 1 | 100 100 100 70 -48 36 1 | 915 57 2 119 0
NOV-24 24800 C 0 0 0 0 0 | 90 90 90 62 -49 36 1 | 747 49 1 376 +1
NOV-24 25000 C 98 110 98 110 6 | 92 92 65 56 -42 37 64 | 749 44 70 528 -8
NOV-24 25200 C 0 0 0 0 0 | 0 0 0 50 -44 37 0 | 710 42 0 63 0
NOV-24 25400 C 0 0 0 0 0 | 0 0 0 45 -41 37 0 | 670 46 0 99 0
NOV-24 25600 C 0 0 0 0 0 | 48 50 48 41 -38 38 3 | 690 39 3 82 +3
NOV-24 25800 C 0 0 0 0 0 | 0 0 0 37 -36 38 0 | 551 35 0 53 0
NOV-24 26000 C 68 68 68 68 1 | 51 51 41 33 -32 38 6 | 608 33 7 79 +4
NOV-24 26200 C 63 63 63 63 3 | 47 47 47 30 -31 39 1 | 572 30 4 25 0
NOV-24 26400 C 0 0 0 0 0 | 0 0 0 27 -30 39 0 | 452 32 0 67 0
NOV-24 26600 C 0 0 0 0 0 | 0 0 0 25 -26 40 0 | 500 26 0 12 0
NOV-24 26800 C 0 0 0 0 0 | 35 35 35 22 -26 40 2 | 330 21 2 40 0
NOV-24 27000 C 48 48 42 46 17 | 41 41 29 20 -26 40 4 | 420 23 21 44 +14
NOV-24 27200 C 45 45 45 45 1 | 0 0 0 19 -22 41 0 | 202 24 1 15 +1
NOV-24 27400 C 0 0 0 0 0 | 0 0 0 17 -21 41 0 | 348 22 0 21 0
NOV-24 27600 C 0 0 0 0 0 | 0 0 0 16 -20 41 0 | 313 43 0 7 0
NOV-24 27800 C 0 0 0 0 0 | 0 0 0 14 -19 41 0 | 343 23 0 47 0
NOV-24 28000 C 0 0 0 0 0 | 0 0 0 13 -19 42 0 | 313 17 0 37 0
NOV-24 28200 C 0 0 0 0 0 | 0 0 0 12 -17 42 0 | 273 22 0 13 0
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 11 -16 43 0 | 128 16 0 12 0
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 10 -16 43 0 | 121 59 0 4 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 9 -15 43 0 | 160 20 0 23 0
NOV-24 29000 C 0 0 0 0 0 | 0 0 0 8 -14 43 0 | 221 11 0 19 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 7 -14 43 0 | 210 22 0 22 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 6 -14 43 0 | 202 29 0 14 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 5 -14 43 0 | 190 10 0 21 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 4 -14 43 0 | 154 33 0 22 0
NOV-24 30000 C 0 0 0 0 0 | 15 15 11 3 -14 42 4 | 159 8 4 72 +1
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 2 -14 41 0 | 45 9 0 21 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 1 -14 39 0 | 40 9 0 26 0
NOV-24 30600 C 0 0 0 0 0 | 0 0 0 1 -13 40 0 | 18 9 0 13 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 1 -12 41 0 | 6 6 0 5 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 1 -11 41 0 | 29 6 0 10 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 1 -10 42 0 | 6 6 0 15 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 1 -9 42 0 | 7 5 0 25 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 1 -8 43 0 | 6 6 0 3 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 1 -7 43 0 | 36 9 0 7 0
NOV-24 32000 C 11 11 11 11 1 | 0 0 0 1 -6 44 0 | 21 6 1 14 0
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 1 -5 45 0 | 22 22 0 1 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 -4 45 0 | 13 10 0 12 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 -3 46 0 | 5 5 0 15 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 -2 46 0 | 0 0 0 0 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 1 -1 47 0 | 0 0 0 0 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 15 4 0 26 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 4 4 0 5 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 3 3 0 7 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 5 5 0 1 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 10 10 0 1 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 27 16 0 21 0
TOTAL CALL 187 | TOTAL CALL 1124 | TOTAL CALL 1311 12512 +690
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 9 9 9 9 1 | 9 9 8 1 0 45 8 | 33 5 9 284 +2
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 22 7 0 48 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 23 5 0 19 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 43 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 | 10 10 10 1 0 42 7 | 24 8 7 11 +7
NOV-24 13800 P 0 0 0 0 0 | 10 11 10 1 0 41 11 | 76 7 11 14 +9
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 | 0 0 0 1 0 40 0 | 68 10 0 53 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 104 8 0 9 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 118 14 0 6 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 105 10 0 21 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 140 11 0 52 0
NOV-24 14500 P 15 15 15 15 20 | 14 14 14 1 0 36 8 | 102 10 28 38 +9
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 92 9 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 | 0 0 0 1 0 34 0 | 285 18 0 41 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 119 17 0 24 0
NOV-24 15000 P 18 18 18 18 1 | 16 16 16 1 0 33 1 | 150 14 2 1378 +1
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 141 17 0 26 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 159 17 0 55 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 181 17 0 94 0
NOV-24 15400 P 0 0 0 0 0 | 20 20 20 1 0 30 1 | 203 18 1 87 -1
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 141 22 0 29 0
NOV-24 15600 P 0 0 0 0 0 | 21 21 21 1 0 29 13 | 312 21 13 155 0
NOV-24 15700 P 22 22 22 22 1 | 0 0 0 1 0 28 0 | 510 22 1 232 -1
NOV-24 15800 P 0 0 0 0 0 | 20 21 20 1 0 28 2 | 401 20 2 191 +2
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 393 25 0 50 0
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 417 26 0 118 0
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 193 30 0 7 0
NOV-24 16200 P 0 0 0 0 0 | 24 24 24 3 0 28 15 | 400 24 15 116 -8
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 436 32 0 83 0
NOV-24 16400 P 0 0 0 0 0 | 27 28 27 5 0 29 2 | 435 27 2 54 +2
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 6 0 29 0 | 718 34 0 62 0
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 8 +1 29 0 | 750 38 0 47 0
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 9 +1 29 0 | 808 43 0 37 0
NOV-24 16800 P 0 0 0 0 0 | 0 0 0 11 +1 29 0 | 550 38 0 111 0
NOV-24 16900 P 0 0 0 0 0 | 0 0 0 14 +2 29 0 | 949 41 0 41 0
NOV-24 17000 P 40 40 40 40 1 | 37 38 36 16 +2 29 9 | 693 20 10 241 +4
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 19 +3 29 0 | 489 42 0 64 0
NOV-24 17200 P 0 0 0 0 0 | 43 43 43 22 +3 29 1 | 960 43 1 63 +1
NOV-24 17300 P 0 0 0 0 0 | 46 46 45 26 +4 29 2 | 700 45 2 58 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 30 +5 29 0 | 651 51 0 165 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 35 +6 29 0 | 980 53 0 46 0
NOV-24 17600 P 0 0 0 0 0 | 55 59 55 40 +6 29 3 | 785 55 3 43 -1
NOV-24 17700 P 0 0 0 0 0 | 61 61 61 47 +8 29 1 | 573 59 1 75 0
NOV-24 17800 P 0 0 0 0 0 | 0 0 0 54 +9 29 0 | 880 59 0 77 0
NOV-24 17900 P 0 0 0 0 0 | 63 63 63 61 +10 29 7 | 660 63 7 271 0
NOV-24 18000 P 0 0 0 0 0 | 75 83 69 70 +12 29 24 | 812 66 24 387 +4
NOV-24 18100 P 0 0 0 0 0 | 75 75 75 80 +14 29 10 | 633 74 10 242 +10
NOV-24 18200 P 0 0 0 0 0 | 80 80 80 90 +15 29 1 | 670 75 1 30 -1
NOV-24 18300 P 0 0 0 0 0 | 97 104 93 102 +18 29 7 | 700 80 7 36 +4
NOV-24 18400 P 100 100 100 100 2 | 101 102 101 115 +20 29 2 | 775 86 4 266 0
NOV-24 18500 P 107 110 107 110 2 | 108 115 106 126 +20 29 11 | 795 88 13 475 +1
NOV-24 18600 P 0 0 0 0 0 | 118 118 118 139 +20 29 1 | 734 95 1 406 0
NOV-24 18700 P 0 0 0 0 0 | 136 151 136 155 +23 29 13 | 600 101 13 66 -6
NOV-24 18800 P 141 141 141 141 1 | 0 0 0 170 +26 28 1 | 1040 104 2 285 +1
NOV-24 18900 P 149 149 149 149 1 | 185 185 185 189 +32 28 4 | 670 112 5 76 -3
NOV-24 19000 P 165 182 163 182 15 | 180 198 162 209 +38 28 13 | 725 116 28 305 +2
NOV-24 19100 P 188 189 176 176 11 | 223 223 223 231 +43 28 2 | 684 128 13 400 -11
NOV-24 19200 P 206 206 194 194 7 | 220 241 200 255 +47 28 12 | 730 132 19 819 -5
NOV-24 19300 P 0 0 0 0 0 | 236 271 222 280 +52 28 7 | 786 136 7 60 0
NOV-24 19400 P 0 0 0 0 0 | 245 298 245 307 +57 28 7 | 920 153 7 318 +2
NOV-24 19500 P 257 257 257 257 2 | 319 327 319 336 +62 28 7 | 918 163 9 70 -1
NOV-24 19600 P 0 0 0 0 0 | 326 354 297 367 +68 28 3 | 1140 159 3 222 +1
NOV-24 19700 P 302 302 302 302 1 | 344 387 313 399 +73 28 5 | 765 169 6 99 +1
NOV-24 19800 P 347 380 347 380 6 | 369 425 369 434 +80 28 11 | 858 195 17 207 0
NOV-24 19900 P 0 0 0 0 0 | 399 460 399 471 +86 28 25 | 830 193 25 112 +3
NOV-24 20000 P 415 440 388 440 5 | 426 503 410 514 +97 28 10 | 830 206 15 519 -7
NOV-24 20200 P 470 470 470 470 2 | 520 597 500 604 +118 28 132 | 950 255 134 290 +91
NOV-24 20400 P 590 618 590 618 3 | 591 663 590 704 +138 28 5 | 1059 275 8 246 +3
NOV-24 20600 P 640 680 640 680 4 | 721 721 686 802 +151 28 2 | 1030 320 6 164 +4
NOV-24 20800 P 763 768 745 745 4 | 797 923 797 920 +160 29 4 | 1415 368 8 110 +2
NOV-24 21000 P 0 0 0 0 0 | 965 1002 910 1045 +183 29 54 | 1320 385 54 309 -48
NOV-24 21200 P 0 0 0 0 0 | 0 0 0 1183 +201 29 1 | 1487 479 1 85 +1
NOV-24 21400 P 0 0 0 0 0 | 1213 1213 1213 1325 +188 30 50 | 1579 520 50 92 -33
NOV-24 21600 P 0 0 0 0 0 | 0 0 0 1488 +222 30 0 | 3555 589 0 29 0
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 1642 +216 31 0 | 2042 678 0 34 0
NOV-24 22000 P 0 0 0 0 0 | 0 0 0 1796 +249 31 0 | 1838 740 0 30 0
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 1960 +258 31 0 | 2140 840 0 74 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 2128 +267 32 0 | 1900 928 0 5 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 2299 +275 32 0 | 2545 980 0 95 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2474 +283 32 0 | 1309 1130 0 14 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 2652 +290 33 0 | 2531 1175 0 29 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2833 +298 33 0 | 1355 1355 0 1 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 3016 +304 34 0 | 1505 1458 0 11 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3200 +309 34 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3387 +315 34 0 | 2030 2030 0 2 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3575 +320 35 0 | 3692 3680 0 0 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3765 +325 35 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3956 +329 35 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4148 +333 36 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4341 +337 36 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4534 +339 36 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4729 +343 37 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4924 +346 37 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 5119 +348 37 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5316 +351 38 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5512 +353 38 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5709 +355 39 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5906 +356 39 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 6104 +359 39 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6302 +360 40 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6500 +362 40 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6698 +363 40 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6897 +365 41 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 7095 +365 41 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7294 +367 41 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7493 +368 42 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7692 +369 42 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7891 +370 43 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 8090 +370 43 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8289 +371 43 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 8489 +372 44 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8688 +372 44 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8887 +373 44 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 9087 +374 45 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 9286 +374 45 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 9486 +375 45 0 | 0 0 0 0 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 9686 +375 46 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 9885 +375 46 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 10085 +376 47 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 10285 +377 47 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 10484 +376 47 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 10684 +377 47 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 10884 +377 48 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 11084 +378 49 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 11283 +377 48 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 11483 +378 49 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 11683 +378 49 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 11883 +379 50 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 12083 +379 50 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 12283 +379 51 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 12483 +380 52 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 12682 +379 50 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 12882 +379 51 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 13082 +379 51 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 13282 +380 52 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 13482 +380 52 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 13682 +380 53 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 13882 +380 54 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 14082 +381 54 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 14282 +381 55 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 14482 +381 55 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 14682 +381 56 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 14882 +381 56 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 15082 +381 57 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 15282 +381 57 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 15481 +381 54 0 | 0 0 0 0 0
TOTAL PUT 90 | TOTAL PUT 515 | TOTAL PUT 605 11781 +41
| MONTH PUT/CALL RATIO 0.46
| MONTH TOTAL 1916 24293 +731
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 10568 -410 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10468 -410 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10368 -410 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10268 -410 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10168 -410 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10068 -410 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9968 -410 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9868 -410 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9768 -410 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9668 -410 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9568 -410 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9468 -410 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9368 -410 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9268 -410 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9168 -410 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9068 -410 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8968 -410 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8768 -410 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8568 -410 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8468 -410 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8368 -410 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8268 -410 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8168 -410 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8068 -410 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7968 -410 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7868 -410 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7768 -410 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7668 -410 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7568 -410 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7468 -410 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7368 -410 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7268 -410 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7168 -410 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7068 -410 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6968 -410 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6868 -410 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6768 -410 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6668 -410 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6568 -410 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6468 -410 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6368 -410 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6269 -409 28 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6169 -410 27 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6069 -410 27 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5969 -410 26 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5869 -410 26 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5770 -409 27 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5670 -409 26 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5570 -410 26 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5471 -409 27 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5371 -409 26 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5272 -409 26 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5173 -409 27 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5073 -409 26 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4974 -409 26 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4875 -409 26 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4777 -408 26 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4678 -408 26 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4580 -407 26 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4481 -407 26 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4384 -405 26 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4286 -406 26 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4189 -405 26 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4092 -404 26 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3995 -404 26 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3899 -403 26 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3803 -402 26 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3708 -401 26 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3613 -400 26 0 | 4565 673 0 124 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3518 -399 26 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3425 -397 26 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3332 -391 26 0 | 5990 694 0 23 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3239 -395 26 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3147 -393 26 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3056 -391 26 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2966 -389 26 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2877 -387 26 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2828 -345 28 0 | 3710 418 0 33 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2701 -370 26 0 | 4320 350 0 987 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2615 -379 26 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2530 -376 26 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2445 -373 26 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2362 -370 26 0 | 2533 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2280 -367 26 0 | 5000 290 0 171 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2200 -363 26 0 | 3380 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2121 -358 26 0 | 2870 203 0 285 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2043 -355 26 0 | 4200 184 0 525 0
DEC-24 18900 C 0 0 0 0 0 | 2209 2209 2168 1966 -351 26 6 | 2209 175 6 197 -6
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 1891 -346 25 0 | 4490 154 0 1100 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1817 -342 25 0 | 2060 212 0 54 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 1745 -337 25 0 | 4330 131 0 819 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1674 -332 25 0 | 3550 120 0 118 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 1605 -327 25 0 | 3200 109 0 53 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 1538 -321 25 0 | 2163 119 0 451 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 1472 -316 25 0 | 3980 92 0 281 -1
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1409 -309 25 0 | 3785 107 0 162 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1347 -303 25 0 | 3455 77 0 239 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1286 -249 25 0 | 2854 84 0 243 0
DEC-24 20000 C 1474 1474 1474 1474 5 | 1374 1374 1374 1225 -247 25 5 | 3620 65 10 690 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 1118 -232 25 0 | 3480 65 0 397 0
DEC-24 20400 C 0 0 0 0 0 | 1008 1008 1008 1016 -219 25 1 | 3300 63 1 443 +1
DEC-24 20600 C 0 0 0 0 0 | 950 950 939 924 -220 26 6 | 2770 40 6 721 0
DEC-24 20800 C 0 0 0 0 0 | 889 900 889 838 -206 26 666 | 2590 47 666 963 +660
DEC-24 21000 C 915 915 866 866 2 | 0 0 0 759 -194 26 0 | 2870 29 2 507 0
DEC-24 21200 C 834 834 834 834 1 | 684 684 684 679 -190 26 1 | 2775 26 2 1097 0
DEC-24 21400 C 0 0 0 0 0 | 633 643 610 615 -180 26 10 | 2086 25 10 133 +7
DEC-24 21600 C 0 0 0 0 0 | 647 647 647 557 -167 26 1 | 2583 20 1 177 0
DEC-24 21800 C 0 0 0 0 0 | 584 610 534 506 -154 27 76 | 1815 16 76 572 +71
DEC-24 22000 C 566 566 566 566 20 | 550 550 454 458 -145 27 51 | 2329 15 71 331 +1
DEC-24 22200 C 495 495 495 495 20 | 411 420 411 416 -135 27 2 | 1972 22 22 215 +21
DEC-24 22400 C 0 0 0 0 0 | 451 451 451 384 -119 28 1 | 2164 16 1 148 +1
DEC-24 22600 C 0 0 0 0 0 | 392 392 392 343 -117 28 10 | 1500 11 10 132 +9
DEC-24 22800 C 0 0 0 0 0 | 370 370 370 317 -104 28 1 | 2073 12 1 224 -1
DEC-24 23000 C 366 385 366 370 3 | 354 354 282 289 -96 29 5 | 1644 6 8 210 +4
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 263 -89 29 100 | 1922 13 100 244 +100
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 239 -84 29 0 | 1220 9 0 53 0
DEC-24 23600 C 0 0 0 0 0 | 211 211 211 218 -78 29 101 | 1726 10 101 154 0
DEC-24 23800 C 0 0 0 0 0 | 0 0 0 199 -73 30 276 | 1263 150 276 282 +126
DEC-24 24000 C 233 233 233 233 1 | 197 200 197 182 -67 30 2 | 1238 4 3 156 +1
DEC-24 24200 C 0 0 0 0 0 | 167 167 167 166 -64 30 2 | 1122 110 2 26 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 153 -58 31 0 | 1074 3 0 83 0
DEC-24 24600 C 0 0 0 0 0 | 141 141 141 140 -54 31 1 | 1014 89 1 55 0
DEC-24 24800 C 0 0 0 0 0 | 156 158 156 128 -51 31 2 | 940 6 2 46 -1
DEC-24 25000 C 159 174 159 174 13 | 139 139 111 117 -48 31 42 | 946 76 55 90 0
DEC-24 25200 C 148 148 146 146 3 | 0 0 0 109 -43 32 0 | 1124 2 3 72 0
DEC-24 25400 C 0 0 0 0 0 | 123 123 123 100 -41 32 5 | 290 71 5 100 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 90 -38 32 0 | 736 4 0 134 0
DEC-24 25800 C 0 0 0 0 0 | 107 107 107 83 -35 32 10 | 723 80 10 16 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 78 -31 33 0 | 690 1 0 308 0
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 70 -31 33 0 | 603 53 0 8 0
DEC-24 26400 C 0 0 0 0 0 | 75 83 67 65 -31 33 14 | 573 24 14 103 0
DEC-24 26600 C 0 0 0 0 0 | 0 0 0 60 -29 34 0 | 550 47 0 11 0
DEC-24 26800 C 0 0 0 0 0 | 64 64 64 56 -25 34 10 | 1500 41 10 24 -10
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 52 -23 34 0 | 515 51 0 50 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 48 -22 34 0 | 522 16 0 234 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 45 -20 35 0 | 514 32 0 4 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 42 -19 35 0 | 411 23 0 202 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 39 -18 35 0 | 370 35 0 1 0
DEC-24 28000 C 58 58 55 55 3 | 50 50 40 36 -19 36 6 | 288 5 9 214 -1
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 32 -15 36 0 | 378 16 0 251 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 28 -13 37 0 | 220 22 0 16 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 25 -12 37 0 | 288 40 0 12 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 22 -11 38 0 | 238 33 0 21 0
DEC-24 30000 C 33 33 31 31 10 | 28 28 26 20 -9 38 9 | 530 2 19 204 +8
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 17 -9 39 0 | 225 11 0 5 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 16 -8 40 0 | 156 10 0 46 0
DEC-24 31200 C 0 0 0 0 0 | 20 20 20 14 -7 40 3 | 77 5 3 24 +1
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 13 -7 41 0 | 110 5 0 18 0
DEC-24 32000 C 0 0 0 0 0 | 15 15 15 12 -6 41 3 | 115 7 3 14 +3
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 11 -5 42 0 | 73 7 0 3 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 10 -5 42 0 | 278 5 0 165 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 9 -5 43 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 8 -5 43 0 | 246 25 0 2 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 7 -5 43 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 6 -5 44 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 5 -5 44 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 4 -5 43 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 3 -5 43 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 2 -5 42 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 -5 41 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 -4 41 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 -3 42 0 | 35 2 0 41 0
TOTAL CALL 81 | TOTAL CALL 1428 | TOTAL CALL 1509 19417 +994
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 0 380 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 13 13 0 14 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 52 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 50 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 48 0 | 110 10 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 79 9 0 15 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 165 4 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 150 8 0 18 0
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 | 0 0 0 1 0 43 0 | 329 6 0 171 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 363 14 0 36 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 709 3 0 121 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 133 14 0 2 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 270 14 0 247 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 205 9 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 272 15 0 113 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 37 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 62 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 191 19 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 200 18 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 295 25 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 16 16 16 1 0 35 20 | 500 10 20 91 +10
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 33 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 32 0 | 581 14 0 37 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 31 0 | 147 2 0 229 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 195 15 0 9 0
DEC-24 13800 P 0 0 0 0 0 | 21 22 21 1 0 30 23 | 212 16 23 91 -23
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 | 0 0 0 1 0 29 0 | 630 18 0 793 0
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 | 23 23 23 1 0 28 1 | 368 21 1 85 -1
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 493 23 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 484 25 0 45 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 | 26 26 26 1 0 26 2 | 1095 26 2 165 -2
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 500 27 0 10 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1350 28 0 123 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 811 29 0 545 0
DEC-24 15000 P 0 0 0 0 0 | 32 32 32 1 0 24 2 | 1426 29 2 646 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 611 35 0 57 0
DEC-24 15200 P 0 0 0 0 0 | 31 32 31 2 +1 25 2 | 1330 31 2 713 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 972 37 0 220 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 1038 41 0 87 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 1163 38 0 506 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 1440 40 0 94 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 815 43 0 21 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 9 +2 26 0 | 1300 42 0 170 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 1352 44 0 90 0
DEC-24 16000 P 43 48 43 48 20 | 42 44 42 12 +3 26 2 | 1512 31 22 555 -9
DEC-24 16100 P 0 0 0 0 0 | 44 44 44 13 +3 26 2 | 2030 44 2 85 -2
DEC-24 16200 P 47 47 47 47 1 | 0 0 0 16 +3 26 0 | 2060 47 1 340 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 18 +4 26 0 | 1325 51 0 354 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 21 +5 26 0 | 1970 54 0 104 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 24 +5 26 0 | 1999 51 0 28 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 27 +6 26 0 | 1429 58 0 555 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 31 +7 26 0 | 1656 59 0 51 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 35 +7 26 0 | 1692 64 0 139 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 40 +9 26 0 | 1381 66 0 578 0
DEC-24 17000 P 68 70 63 63 11 | 68 72 68 46 +10 26 6 | 2480 63 17 629 +3
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 50 +11 26 0 | 1490 68 0 51 0
DEC-24 17200 P 0 0 0 0 0 | 79 79 79 57 +12 26 1 | 2860 72 1 51 -1
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 64 +13 26 0 | 1614 77 0 126 0
DEC-24 17400 P 0 0 0 0 0 | 85 85 85 71 +14 26 1 | 1424 77 1 82 +1
DEC-24 17500 P 0 0 0 0 0 | 90 90 90 79 +17 26 1 | 950 80 1 48 -1
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 88 +19 26 0 | 1818 84 0 186 0
DEC-24 17700 P 0 0 0 0 0 | 115 116 115 98 +21 26 20 | 1840 88 20 96 -10
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 112 +26 26 0 | 1270 93 0 14 0
DEC-24 17900 P 114 115 114 115 4 | 0 0 0 124 +29 26 0 | 1168 97 4 48 +4
DEC-24 18000 P 122 128 122 128 2 | 0 0 0 137 +29 26 0 | 3496 107 2 264 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 151 +32 26 0 | 2300 110 0 58 0
DEC-24 18200 P 0 0 0 0 0 | 154 154 154 166 +34 26 1 | 2470 114 1 172 -1
DEC-24 18300 P 0 0 0 0 0 | 179 182 179 181 +36 26 15 | 1390 119 15 125 -5
DEC-24 18400 P 0 0 0 0 0 | 170 170 170 195 +36 26 160 | 2290 126 160 458 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 210 +36 25 0 | 2600 130 0 160 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 227 +37 25 0 | 1485 170 0 49 -3
DEC-24 18700 P 0 0 0 0 0 | 209 248 200 245 +39 25 54 | 1210 140 54 97 +46
DEC-24 18800 P 0 0 0 0 0 | 262 262 261 266 +44 25 6 | 1870 161 6 446 -3
DEC-24 18900 P 0 0 0 0 0 | 247 280 247 289 +52 25 10 | 1310 164 10 72 0
DEC-24 19000 P 266 266 266 266 1 | 256 302 256 313 +58 25 118 | 3272 162 119 896 +114
DEC-24 19100 P 0 0 0 0 0 | 276 276 276 339 +65 25 1 | 717 184 1 112 +1
DEC-24 19200 P 0 0 0 0 0 | 311 311 311 366 +71 25 1 | 1860 190 1 418 +1
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 394 +76 25 0 | 2170 200 0 180 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 424 +81 25 0 | 1543 193 0 86 0
DEC-24 19500 P 0 0 0 0 0 | 372 438 372 456 +86 25 6 | 1918 230 6 70 +1
DEC-24 19600 P 380 380 380 380 1 | 0 0 0 489 +91 25 0 | 2150 233 1 192 -1
DEC-24 19700 P 0 0 0 0 0 | 450 494 450 524 +97 25 3 | 1600 258 3 131 -1
DEC-24 19800 P 460 460 460 460 1 | 0 0 0 560 +102 25 0 | 885 240 1 99 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 598 +108 25 0 | 990 345 0 123 0
DEC-24 20000 P 528 528 528 528 1 | 0 0 0 641 +117 25 0 | 2535 275 1 395 +1
DEC-24 20200 P 642 642 642 642 1 | 621 721 621 732 +136 25 39 | 2260 333 40 261 +33
DEC-24 20400 P 0 0 0 0 0 | 743 743 743 821 +143 25 1 | 1380 387 1 61 +1
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 927 +157 25 0 | 1206 390 0 569 0
DEC-24 20800 P 0 0 0 0 0 | 913 1038 886 1042 +160 25 681 | 1240 457 681 988 +655
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 1161 +183 25 0 | 2670 478 0 283 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1295 +200 25 0 | 1465 665 0 592 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1426 +206 26 0 | 1338 665 0 58 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1596 +217 27 0 | 1900 678 0 15 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1744 +237 27 0 | 1775 774 0 66 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1897 +265 27 0 | 5107 855 0 86 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2055 +276 27 0 | 2335 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2216 +285 28 0 | 5048 1045 0 5 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2381 +294 28 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2549 +303 28 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2720 +310 29 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2894 +317 29 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3070 +324 29 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3249 +330 29 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3430 +336 30 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3613 +342 30 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3797 +347 30 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3983 +352 31 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4170 +356 31 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4358 +359 31 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4548 +363 31 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4738 +366 32 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4929 +369 32 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5122 +373 32 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5315 +375 32 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5508 +377 33 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5702 +379 33 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5897 +382 33 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6092 +383 34 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6288 +385 34 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6484 +387 34 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6680 +388 34 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6877 +390 35 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7074 +391 35 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7271 +392 35 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7468 +393 36 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7864 +395 36 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8260 +397 37 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8657 +398 37 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9054 +399 38 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9451 +400 38 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9849 +401 39 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10248 +402 40 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10646 +403 40 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11045 +403 41 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11444 +404 41 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11843 +405 42 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12242 +405 42 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12641 +405 43 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13040 +405 43 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13440 +406 44 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13839 +406 44 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14239 +406 45 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14639 +407 46 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15038 +407 46 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15438 +407 47 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15838 +408 48 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16237 +407 48 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16637 +407 48 0 | 18240 11000 0 7 0
TOTAL PUT 43 | TOTAL PUT 1179 | TOTAL PUT 1222 19804 +808
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 2731 39221 +1802
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 8591 -397 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4711 -394 24 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4614 -393 25 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4517 -392 24 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4421 -391 25 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4325 -390 25 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4229 -390 25 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4134 -389 25 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 4039 -388 25 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3945 -386 25 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3851 -385 25 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3757 -385 24 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3665 -383 24 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3573 -382 24 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3482 -380 24 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3391 -379 24 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3301 -377 24 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3212 -375 24 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 3124 -373 24 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 3037 -370 24 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2950 -369 24 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2865 -366 24 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2781 -363 24 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2697 -361 24 0 | 4832 4190 0 91 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2615 -358 24 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2534 -354 24 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2454 -351 24 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2375 -348 24 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 2298 -344 24 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 2221 -341 24 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 2146 -337 24 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 2073 -333 24 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 2000 -329 24 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1929 -325 24 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1860 -320 24 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1792 -316 24 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1725 -311 24 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1660 -307 24 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 1596 -302 24 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 1548 -283 25 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 1487 -278 25 0 | 0 0 0 0 0
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1428 -233 25 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 1370 -227 25 0 | 0 0 0 0 0
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 1260 -213 24 0 | 2009 1560 0 1 0
JAN-25 20400 C 0 0 0 0 0 | 0 0 0 1159 -212 25 0 | 1091 997 0 15 0
JAN-25 20600 C 0 0 0 0 0 | 0 0 0 1063 -227 25 0 | 1615 932 0 15 0
JAN-25 20800 C 0 0 0 0 0 | 0 0 0 974 -216 25 0 | 1688 1079 0 23 0
JAN-25 21000 C 0 0 0 0 0 | 0 0 0 893 -205 25 0 | 1619 1211 0 25 0
JAN-25 21200 C 0 0 0 0 0 | 0 0 0 819 -191 25 0 | 1336 1091 0 20 0
JAN-25 21400 C 0 0 0 0 0 | 0 0 0 751 -181 25 0 | 1440 596 0 11 0
JAN-25 21600 C 0 0 0 0 0 | 0 0 0 689 -170 25 45 | 1350 530 45 45 +44
JAN-25 21800 C 0 0 0 0 0 | 0 0 0 633 -159 25 0 | 1578 1247 0 14 0
JAN-25 22000 C 0 0 0 0 0 | 0 0 0 580 -150 26 0 | 1275 700 0 7 0
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 534 -140 26 0 | 1350 1085 0 11 0
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 490 -133 26 0 | 1491 427 0 36 0
JAN-25 22600 C 0 0 0 0 0 | 0 0 0 445 -132 26 0 | 1541 359 0 9 0
JAN-25 22800 C 0 0 0 0 0 | 0 0 0 414 -119 27 0 | 1512 485 0 16 0
JAN-25 23000 C 0 0 0 0 0 | 0 0 0 379 -112 27 0 | 1608 444 0 29 0
JAN-25 23200 C 0 0 0 0 0 | 0 0 0 348 -108 27 0 | 1289 271 0 37 0
JAN-25 23400 C 0 0 0 0 0 | 0 0 0 321 -101 27 0 | 800 367 0 76 0
JAN-25 23600 C 0 0 0 0 0 | 0 0 0 298 -93 28 0 | 1203 237 0 33 0
JAN-25 23800 C 0 0 0 0 0 | 309 337 297 275 -88 28 5 | 702 194 5 19 0
JAN-25 24000 C 0 0 0 0 0 | 320 320 320 255 -80 28 1 | 1212 200 1 36 +1
JAN-25 24200 C 0 0 0 0 0 | 235 235 235 235 -78 28 1 | 1065 190 1 40 0
JAN-25 24400 C 0 0 0 0 0 | 254 254 216 218 -74 29 5 | 1005 206 5 30 0
JAN-25 24600 C 0 0 0 0 0 | 0 0 0 205 -65 29 0 | 380 238 0 26 0
JAN-25 24800 C 0 0 0 0 0 | 0 0 0 186 -67 29 0 | 708 160 0 5 0
JAN-25 25000 C 0 0 0 0 0 | 0 0 0 176 -51 29 0 | 914 135 0 20 0
JAN-25 25200 C 0 0 0 0 0 | 0 0 0 164 -54 30 0 | 927 188 0 11 0
JAN-25 25400 C 0 0 0 0 0 | 148 148 148 152 -45 30 1 | 871 148 1 13 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 141 -48 30 45 | 938 116 45 58 +42
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 132 -45 30 0 | 777 263 0 5 0
JAN-25 26000 C 173 173 163 163 2 | 0 0 0 123 -41 31 0 | 820 78 2 28 -2
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 114 -40 31 0 | 694 96 0 14 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 107 -37 31 0 | 676 148 0 42 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 100 -35 31 0 | 622 178 0 9 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 93 -34 32 0 | 163 146 0 6 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 87 -32 32 0 | 132 132 0 5 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 82 -30 32 0 | 252 184 0 2 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 77 -28 32 0 | 364 56 0 34 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 72 -27 33 0 | 0 0 0 0 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 68 -25 33 0 | 168 168 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 64 -24 33 0 | 163 115 0 56 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 57 -21 34 0 | 422 203 0 49 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 50 -20 34 0 | 183 105 0 8 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 45 -18 34 0 | 0 0 0 0 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 41 -16 35 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 37 -14 35 0 | 295 55 0 97 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 12 -5 43 0 | 86 12 0 275 0
TOTAL CALL 2 | TOTAL CALL 103 | TOTAL CALL 105 1413 +85
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 16 0 166 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 20 +3 24 0 | 0 0 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 23 +4 25 0 | 0 0 0 0 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 26 +5 24 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 30 +6 25 0 | 0 0 0 0 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 34 +7 25 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 38 +7 25 0 | 94 94 0 10 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 43 +8 25 0 | 94 94 0 1 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 48 +9 25 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 54 +11 25 0 | 0 0 0 0 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 60 +12 25 0 | 158 87 0 22 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 66 +12 24 0 | 120 85 0 3 0
JAN-25 17000 P 0 0 0 0 0 | 0 0 0 74 +14 24 0 | 190 96 0 8 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 82 +15 24 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 91 +17 24 0 | 138 138 0 1 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 100 +18 24 0 | 0 0 0 0 0
JAN-25 17400 P 130 130 130 130 1 | 0 0 0 110 +20 24 0 | 130 106 1 6 +1
JAN-25 17500 P 135 135 135 135 1 | 0 0 0 121 +22 24 0 | 179 111 1 10 +1
JAN-25 17600 P 0 0 0 0 0 | 0 0 0 133 +24 24 0 | 237 208 0 80 0
JAN-25 17700 P 155 155 155 155 1 | 0 0 0 146 +27 24 0 | 155 155 1 1 +1
JAN-25 17800 P 0 0 0 0 0 | 0 0 0 159 +28 24 0 | 131 131 0 1 0
JAN-25 17900 P 169 169 169 169 1 | 0 0 0 174 +31 24 0 | 169 169 1 1 +1
JAN-25 18000 P 0 0 0 0 0 | 0 0 0 190 +34 24 0 | 263 137 0 36 0
JAN-25 18100 P 0 0 0 0 0 | 0 0 0 206 +36 24 0 | 0 0 0 0 0
JAN-25 18200 P 0 0 0 0 0 | 0 0 0 224 +39 24 0 | 155 153 0 2 0
JAN-25 18300 P 0 0 0 0 0 | 0 0 0 250 +50 25 0 | 324 163 0 338 0
JAN-25 18400 P 0 0 0 0 0 | 240 271 240 271 +54 25 72 | 325 240 72 126 +70
JAN-25 18500 P 0 0 0 0 0 | 0 0 0 290 +48 25 0 | 330 276 0 51 0
JAN-25 18600 P 0 0 0 0 0 | 0 0 0 312 +50 24 0 | 338 185 0 171 0
JAN-25 18700 P 0 0 0 0 0 | 0 0 0 335 +53 24 0 | 182 182 0 1 0
JAN-25 18800 P 0 0 0 0 0 | 0 0 0 353 +51 24 0 | 390 389 0 2 0
JAN-25 18900 P 0 0 0 0 0 | 0 0 0 377 +56 24 0 | 530 530 0 1 0
JAN-25 19000 P 0 0 0 0 0 | 0 0 0 401 +60 24 0 | 366 230 0 1 0
JAN-25 19100 P 0 0 0 0 0 | 0 0 0 428 +64 24 0 | 500 236 0 80 0
JAN-25 19200 P 0 0 0 0 0 | 0 0 0 456 +69 24 0 | 542 327 0 23 0
JAN-25 19300 P 0 0 0 0 0 | 0 0 0 489 +77 24 0 | 563 542 0 13 0
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 518 +82 24 0 | 610 280 0 19 0
JAN-25 19500 P 0 0 0 0 0 | 0 0 0 552 +87 24 0 | 631 287 0 8 0
JAN-25 19600 P 0 0 0 0 0 | 0 0 0 587 +92 24 0 | 669 577 0 11 0
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 624 +98 24 0 | 717 320 0 18 0
JAN-25 19800 P 0 0 0 0 0 | 0 0 0 662 +102 24 0 | 792 339 0 45 0
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 701 +107 24 0 | 693 693 0 1 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 743 +113 24 0 | 737 400 0 3 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 832 +126 24 0 | 822 637 0 45 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 930 +140 24 0 | 917 439 0 2 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1034 +151 24 0 | 1048 510 0 11 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1146 +163 24 0 | 1188 520 0 6 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1268 +178 24 0 | 1174 585 0 11 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1394 +195 24 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1533 +202 24 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1700 +223 25 0 | 1419 1100 0 20 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1845 +233 26 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1994 +246 26 0 | 2090 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2148 +255 26 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 2285 2285 2285 2305 +264 26 1 | 2285 2285 1 1 +1
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2466 +272 27 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2629 +279 27 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2796 +286 27 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2966 +293 27 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3138 +300 27 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3313 +306 28 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3489 +311 28 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3668 +317 28 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3849 +323 28 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4031 +327 29 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4214 +331 29 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4399 +335 29 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4585 +339 29 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4773 +343 30 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4961 +346 30 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5150 +349 30 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5341 +352 30 0 | 0 0 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5532 +355 31 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5723 +357 31 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5916 +360 31 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6109 +362 31 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6302 +363 32 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6496 +365 32 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6691 +367 32 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6886 +369 32 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7081 +370 33 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7277 +372 33 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7473 +373 33 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7866 +376 34 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8259 +377 34 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8654 +379 34 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9050 +381 35 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9446 +383 35 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15421 +392 43 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 73 | TOTAL PUT 77 1754 +75
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 182 3167 +160
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 10655 -397 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10555 -397 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10455 -397 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10355 -397 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10255 -397 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10155 -397 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10055 -397 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9955 -397 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9855 -397 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9755 -397 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9655 -397 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9555 -397 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9455 -397 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9355 -397 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9255 -397 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9155 -397 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9055 -397 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8955 -397 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8855 -397 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8755 -397 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8655 -398 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8556 -397 26 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8456 -397 26 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8356 -397 26 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8256 -397 25 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8156 -397 25 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8056 -397 25 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7956 -398 24 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7857 -397 25 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7757 -397 25 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7657 -397 25 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7558 -397 25 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7458 -397 25 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7359 -397 25 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7259 -397 25 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7160 -397 25 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7060 -397 25 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6961 -397 25 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6862 -397 25 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6763 -397 25 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6664 -397 25 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6565 -397 25 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6467 -396 25 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6368 -397 25 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6270 -396 25 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6171 -397 25 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6073 -397 25 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5976 -395 25 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5878 -396 25 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5781 -395 25 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5683 -396 24 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5587 -394 25 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5490 -394 24 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5394 -394 24 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5298 -393 24 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5202 -393 24 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5107 -392 24 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5012 -392 24 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4917 -391 24 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4823 -391 24 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4730 -389 24 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4637 -388 24 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4544 -387 24 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4452 -386 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4360 -386 24 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4269 -384 24 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4179 -383 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4089 -381 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4000 -380 24 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3911 -379 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3824 -376 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3737 -374 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3650 -373 24 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3565 -371 24 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3480 -369 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3396 -367 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3313 -364 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3231 -362 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3150 -359 24 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3070 -356 24 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2991 -353 24 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2912 -350 24 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2835 -347 24 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2759 -343 24 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2683 -341 24 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2609 -337 24 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2536 -333 24 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2464 -330 24 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2393 -326 24 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2323 -322 24 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2255 -317 24 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2187 -314 24 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2121 -309 24 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2056 -305 24 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1992 -300 24 0 | 1298 308 0 4 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1929 -296 24 0 | 3480 314 0 19 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1867 -292 24 0 | 1828 253 0 65 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1807 -287 24 0 | 702 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1748 -282 24 0 | 853 278 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1691 -219 24 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1634 -215 24 0 | 3980 206 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1524 -209 23 0 | 2382 220 0 18 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1416 -206 23 0 | 1285 223 0 10 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1319 -233 23 0 | 1920 174 0 99 0
MAR-25 20800 C 0 0 0 0 0 | 1326 1327 1252 1226 -224 23 12 | 2000 121 12 351 +12
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 1145 -211 23 0 | 2814 129 0 317 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 1066 -205 24 0 | 1695 100 0 29 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 994 -195 24 0 | 2552 80 0 36 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 927 -184 24 0 | 1398 109 0 30 0
MAR-25 21800 C 0 0 0 0 0 | 882 890 882 868 -176 24 4 | 1900 96 4 54 +4
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 811 -166 24 0 | 2509 69 0 30 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 757 -151 24 0 | 1423 79 0 24 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 707 -145 25 0 | 1780 77 0 153 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 661 -131 25 0 | 1443 82 0 97 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 625 -118 25 0 | 1494 208 0 82 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 584 -114 25 0 | 1995 71 0 207 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 547 -108 25 0 | 1545 30 0 54 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 513 -102 26 0 | 1485 61 0 104 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 480 -98 26 0 | 1712 34 0 147 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 450 -94 26 0 | 1125 422 0 70 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 422 -90 26 0 | 1077 310 0 215 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 397 -85 26 0 | 1196 323 0 215 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 373 -81 27 0 | 1153 310 0 181 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 346 -83 27 0 | 569 289 0 45 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 324 -81 27 0 | 1106 270 0 66 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 304 -84 27 0 | 1264 232 0 244 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 285 -81 27 0 | 718 663 0 11 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 267 -78 27 0 | 681 232 0 2 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 251 -74 27 0 | 647 217 0 549 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 236 -71 28 0 | 239 203 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 221 -69 28 0 | 980 190 0 453 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 208 -66 28 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 200 200 200 196 -63 28 1 | 946 168 1 1 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 184 -61 28 0 | 903 300 0 3 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 173 -59 28 0 | 863 863 0 7 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 163 -57 28 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 154 -54 29 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 145 -52 29 0 | 0 0 0 0 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 137 -50 29 0 | 97 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 129 -49 29 0 | 0 0 0 0 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 122 -47 29 0 | 112 83 0 21 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 116 -45 29 0 | 94 93 0 2 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 109 -44 30 0 | 0 0 0 200 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 104 -42 30 0 | 100 100 0 1 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 98 -41 30 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 93 -39 30 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 88 -38 30 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 80 -35 31 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 72 -33 31 0 | 348 110 0 44 0
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 6414 +16
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 35 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 34 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 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 31 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 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 28 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 41 36 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 24 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 143 34 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 156 154 0 20 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 163 41 0 41 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 399 46 0 52 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 585 52 0 282 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 12 +1 25 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 13 0 25 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 15 +1 25 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 16 0 25 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 18 0 25 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 21 +2 25 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 23 +1 25 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 26 +2 25 0 | 647 69 0 61 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 28 +1 24 0 | 349 76 0 276 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 32 +3 25 0 | 286 91 0 180 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 35 +3 24 0 | 514 93 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 39 +3 24 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 43 +4 24 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 101 101 101 47 +4 24 1 | 602 101 1 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 52 +5 24 0 | 1021 88 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 57 +5 24 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 62 +6 24 0 | 437 91 0 22 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 68 +6 24 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 75 +8 24 0 | 627 102 0 332 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 82 +9 24 0 | 567 151 0 7 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 89 +10 24 0 | 316 131 0 2 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 97 +11 24 0 | 598 140 0 17 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 105 +9 24 0 | 1360 115 0 10 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 114 +13 24 0 | 606 202 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 124 +14 24 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 134 +16 24 0 | 306 128 0 4 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 145 +17 24 0 | 586 215 0 160 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 156 +18 24 0 | 942 183 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 169 +21 24 0 | 1343 150 0 4 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 182 +23 24 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 195 +24 24 0 | 1588 261 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 210 +26 24 0 | 719 164 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 225 +28 24 0 | 692 240 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 241 +30 24 0 | 1550 251 0 3 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 258 +33 24 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 276 +35 24 0 | 494 335 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 295 +38 24 0 | 1010 375 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 324 +50 24 0 | 1021 220 0 36 0
MAR-25 18000 P 0 0 0 0 0 | 307 344 307 344 +52 24 11 | 1278 277 11 316 +9
MAR-25 18100 P 0 0 0 0 0 | 325 361 325 362 +42 24 22 | 361 325 22 22 +22
MAR-25 18200 P 0 0 0 0 0 | 344 378 344 383 +45 24 8 | 378 344 8 8 +8
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 409 +53 24 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 431 +56 24 0 | 628 269 0 6 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 454 +56 24 0 | 774 475 0 6 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 478 +59 24 0 | 1388 450 0 30 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 503 +61 24 0 | 1635 475 0 6 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 530 +66 24 0 | 2450 305 0 17 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 558 +69 23 0 | 615 389 0 42 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 587 +73 23 0 | 2480 332 0 25 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 618 +77 23 0 | 672 379 0 6 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 649 +80 23 0 | 1109 397 0 5 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 683 +85 23 0 | 744 415 0 6 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 718 +90 23 0 | 1495 433 0 34 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 754 +100 23 0 | 831 420 0 56 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 792 +106 23 0 | 873 551 0 74 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 831 +110 23 0 | 1005 886 0 13 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 872 +107 23 0 | 985 565 0 16 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 920 +118 23 0 | 1004 975 0 6 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 965 +137 23 0 | 1064 610 0 334 0
MAR-25 20200 P 0 0 0 0 0 | 1016 1019 1013 1057 +150 23 5 | 1187 959 5 14 +3
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1155 +158 23 0 | 1273 1034 0 12 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1265 +176 23 0 | 4035 1136 0 33 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1362 +168 23 0 | 1493 1191 0 33 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1482 +180 23 0 | 2988 798 0 264 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1604 +189 23 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1729 +180 24 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1891 +218 24 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2030 +220 24 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2172 +236 25 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2318 +243 25 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2467 +249 25 0 | 4146 4146 0 4 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2620 +256 25 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2776 +262 25 0 | 4554 1537 0 12 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2935 +268 25 0 | 3050 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3096 +273 25 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3260 +278 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3427 +283 26 0 | 5550 5550 0 1 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3596 +288 26 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3767 +293 26 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3940 +297 26 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4115 +302 26 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4291 +305 27 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4469 +309 27 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4649 +313 27 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4830 +316 27 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5012 +319 27 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5196 +323 27 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5381 +326 28 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5566 +328 28 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5753 +331 28 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5941 +334 28 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6129 +336 28 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6318 +338 28 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6508 +340 28 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6699 +343 29 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6890 +345 29 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7082 +347 29 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7274 +348 29 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7467 +350 29 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7661 +352 29 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7854 +353 30 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8049 +355 30 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8243 +356 30 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8438 +358 30 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8633 +359 30 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9025 +362 31 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9417 +364 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 47 | TOTAL PUT 47 4485 +42
| MONTH PUT/CALL RATIO 2.76
| MONTH TOTAL 64 10899 +58
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 8578 -396 25 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8379 -396 25 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8181 -395 25 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7983 -395 25 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7785 -395 24 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7588 -394 24 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7392 -393 24 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7294 -392 24 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7196 -392 24 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7098 -392 24 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7001 -391 24 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6903 -391 24 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6806 -391 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6709 -390 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6613 -389 24 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6516 -389 24 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6420 -388 24 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6325 -387 24 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6229 -387 24 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6134 -386 24 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6039 -385 24 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5945 -384 24 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5851 -383 24 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5757 -382 24 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5664 -381 24 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5571 -380 24 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5478 -379 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5386 -378 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5295 -376 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5204 -374 24 0 | 2168 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5113 -373 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5023 -372 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4934 -370 24 0 | 3950 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4845 -368 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4757 -366 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4669 -365 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4582 -363 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4495 -362 24 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4409 -360 24 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4324 -358 24 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4240 -355 24 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4156 -353 24 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4073 -351 24 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3990 -349 24 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3909 -346 24 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3828 -344 24 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3748 -342 24 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3669 -339 24 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3590 -337 24 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3513 -333 24 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3436 -331 24 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3360 -328 23 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3285 -325 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3211 -322 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3138 -319 23 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3065 -317 23 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2994 -313 23 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2923 -310 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2854 -307 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2785 -304 23 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2717 -301 23 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2651 -297 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2585 -293 23 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2520 -290 23 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2457 -286 23 0 | 0 0 0 100 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2394 -282 23 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2332 -279 23 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2271 -276 23 0 | 1446 843 0 15 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2211 -272 23 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2153 -268 23 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2095 -264 23 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2033 -266 23 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1969 -270 23 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1915 -213 23 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 1966 1966 1966 1869 -201 23 3 | 4126 341 3 309 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1770 -190 23 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 1726 1726 1726 1672 -183 23 3 | 2122 524 3 5 +3
JUN-25 20600 C 0 0 0 0 0 | 1636 1636 1636 1578 -205 23 1 | 2300 264 1 3 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1489 -182 23 0 | 2210 1300 0 2 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1406 -174 23 0 | 1940 828 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1327 -167 23 0 | 1850 169 0 3 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1252 -160 23 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1181 -154 23 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1115 -147 23 0 | 1060 141 0 9 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1052 -141 23 0 | 1752 149 0 14 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 994 -134 23 0 | 2317 110 0 13 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 938 -129 24 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 886 -124 24 100 | 821 821 100 107 +100
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 837 -116 24 0 | 2117 83 0 6 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 790 -114 24 0 | 1210 760 0 4 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 747 -109 24 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 705 -103 24 0 | 624 624 0 7 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 667 -100 24 0 | 1764 76 0 5 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 630 -97 24 0 | 544 544 0 7 0
JUN-25 24000 C 0 0 0 0 0 | 650 650 650 596 -92 24 303 | 1835 54 303 355 +194
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 558 -93 24 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 526 -89 24 0 | 1241 50 0 5 0
JUN-25 24600 C 562 562 562 562 3 | 520 520 520 496 -66 25 1 | 562 520 4 4 +4
JUN-25 24800 C 550 550 550 550 3 | 0 0 0 467 -61 25 0 | 1221 58 3 4 -3
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 441 -56 25 0 | 1460 443 0 15 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 415 -53 25 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 392 -48 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 369 -45 25 0 | 1133 33 0 4 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 348 -42 25 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 329 -37 25 0 | 1011 17 0 11 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 310 -35 25 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 292 -32 25 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 276 -29 25 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 260 -27 25 0 | 134 20 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 246 -24 25 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 232 -22 26 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 219 -20 26 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 207 -17 26 0 | 615 93 0 9 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 196 -15 26 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 185 -14 26 0 | 236 231 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 175 -12 26 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 165 -11 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 156 -10 26 0 | 482 482 0 7 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 148 -8 26 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 140 -7 26 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 132 -6 26 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 119 -4 27 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 106 -3 27 0 | 360 95 0 4 0
TOTAL CALL 6 | TOTAL CALL 411 | TOTAL CALL 417 4562 +298
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 5 +1 25 0 | 342 55 0 106 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 8 +2 25 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 12 +2 24 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 15 +3 24 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 19 +4 24 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 21 +5 24 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 23 +5 24 0 | 210 127 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 25 +5 24 0 | 293 150 0 3 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 28 +6 24 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 30 +6 24 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 33 +6 24 0 | 257 168 0 2 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 36 +7 24 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 40 +8 24 0 | 283 127 0 8 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 43 +8 24 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 47 +9 24 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 111 111 111 52 +10 24 1 | 335 111 1 3 +1
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 56 +10 24 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 61 +11 24 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 66 +12 24 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 72 +13 24 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 78 +14 24 0 | 347 283 0 5 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 84 +15 24 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 91 +16 24 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 98 +17 24 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 105 +18 24 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 113 +19 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 122 +21 24 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 131 +23 24 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 140 +24 24 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 150 +25 24 0 | 589 228 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 161 +27 24 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 172 +29 24 0 | 303 282 0 40 0
JUN-25 16000 P 0 0 0 0 0 | 216 216 216 184 +31 24 1 | 289 190 1 154 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 196 +32 24 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 235 235 235 209 +34 24 7 | 235 235 7 1227 +7
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 222 +35 24 0 | 410 302 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 256 256 256 236 +37 24 7 | 804 256 7 8 +7
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 251 +39 24 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 267 +42 24 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 283 +44 24 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 300 +46 24 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 317 +48 24 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 336 +51 24 0 | 1453 378 0 37 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 355 +53 24 0 | 1430 1198 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 375 +55 24 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 396 +58 24 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 417 +60 24 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 440 +64 24 100 | 1296 667 100 100 +100
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 463 +66 24 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 487 +69 23 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 512 +72 23 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 538 +75 23 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 565 +78 23 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 592 +80 23 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 621 +84 23 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 650 +87 23 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 681 +90 23 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 715 +96 23 0 | 800 800 0 1 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 745 +97 23 300 | 927 528 300 300 +300
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 776 +84 23 0 | 2300 2300 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 809 +87 23 0 | 850 600 0 25 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 842 +91 23 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 877 +105 23 0 | 1286 816 0 10 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 912 +97 23 0 | 1338 1338 0 7 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 949 +101 23 0 | 1085 785 0 25 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 987 +105 23 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1026 +109 23 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1067 +113 23 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1109 +117 23 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1152 +120 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1196 +124 23 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1241 +127 23 0 | 1196 1076 0 20 0
JUN-25 20000 P 1143 1143 1143 1143 2 | 1300 1300 1300 1288 +132 23 2 | 4280 710 4 41 -2
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1385 +139 23 0 | 1796 1337 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1487 +147 23 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1594 +154 23 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1705 +161 23 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1818 +165 23 0 | 1860 1580 0 2 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1939 +173 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2065 +172 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2216 +201 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2350 +207 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2487 +246 23 0 | 2465 1450 0 8 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2628 +254 24 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2772 +262 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2919 +270 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3068 +277 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3221 +285 24 0 | 3335 2000 0 4 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3375 +291 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3533 +298 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3693 +304 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3855 +310 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4019 +316 24 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4185 +321 24 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4353 +326 24 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4523 +331 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4694 +336 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4868 +341 25 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5042 +344 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5219 +349 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5396 +352 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5575 +355 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5756 +360 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5937 +362 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6119 +365 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6303 +368 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6487 +370 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6673 +373 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6859 +375 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7046 +377 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7234 +380 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7423 +382 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7612 +383 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7802 +385 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7992 +386 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8183 +387 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8375 +389 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8567 +390 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8759 +391 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9146 +393 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9533 +394 27 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 418 | TOTAL PUT 420 3033 +414
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 837 7595 +712
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 6964 -386 23 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6869 -385 23 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6774 -384 23 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6680 -383 23 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6585 -382 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6491 -382 23 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6398 -380 23 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6305 -379 23 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6212 -378 23 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6120 -376 23 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6028 -375 23 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5936 -375 23 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5845 -373 23 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5755 -371 23 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5665 -370 23 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5575 -369 23 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5486 -368 23 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5398 -366 23 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5310 -364 23 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5222 -363 23 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5136 -360 23 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5050 -359 23 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4964 -357 23 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4879 -355 23 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4795 -353 23 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4711 -351 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4628 -349 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4546 -347 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4464 -345 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4383 -343 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4303 -341 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4224 -338 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4145 -336 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4067 -333 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3990 -331 23 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3914 -328 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3838 -326 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3763 -323 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3689 -321 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3616 -318 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3544 -315 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3472 -312 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3402 -309 23 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3332 -306 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3263 -303 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3195 -300 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3128 -297 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3061 -294 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2996 -291 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2931 -288 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2867 -285 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2805 -281 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2743 -278 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2681 -275 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2621 -272 23 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2562 -268 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2504 -265 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2446 -262 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2390 -258 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2334 -255 23 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2279 -252 23 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2212 -262 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2158 -259 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2106 -203 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2058 -197 22 0 | 1956 1956 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1959 -191 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1864 -191 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1774 -184 22 0 | 2049 2037 0 14 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1687 -178 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1604 -173 22 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1526 -166 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1451 -160 23 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1380 -154 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1313 -147 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1248 -143 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1187 -137 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1130 -132 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1074 -128 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1023 -122 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 973 -117 23 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 926 -114 23 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 881 -110 23 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 839 -104 23 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 785 -116 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 745 -114 23 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 706 -104 23 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 669 -99 23 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 634 -95 23 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 601 -91 23 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 569 -87 23 0 | 1295 1295 0 1 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 539 -84 23 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 511 -80 23 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 484 -76 24 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 458 -73 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 434 -70 24 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 411 -66 24 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 389 -64 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 369 -60 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 349 -58 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 330 -56 24 0 | 378 371 0 10 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 313 -53 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 296 -50 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 281 -47 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 266 -45 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 252 -43 24 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 238 -42 24 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 226 -39 24 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 214 -37 24 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 202 -36 24 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 192 -34 24 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 182 -32 24 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 163 -30 24 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 146 -27 24 0 | 246 216 0 9 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 193 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 56 +10 23 0 | 275 126 0 59 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 61 +11 23 0 | 160 151 0 3 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 66 +12 23 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 72 +13 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 77 +14 23 0 | 186 170 0 13 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 83 +14 23 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 90 +16 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 97 +17 23 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 104 +18 23 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 112 +20 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 120 +21 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 128 +21 23 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 137 +23 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 147 +25 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 157 +26 23 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 167 +27 23 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 178 +28 23 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 190 +30 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 202 +32 23 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 214 +33 23 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 228 +36 23 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 242 +37 23 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 256 +39 23 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 271 +41 23 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 287 +43 23 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 303 +45 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 320 +47 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 338 +49 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 356 +51 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 375 +53 23 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 395 +55 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 416 +58 23 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 437 +60 23 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 459 +63 23 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 482 +65 23 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 506 +68 23 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 530 +70 23 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 555 +73 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 581 +75 23 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 608 +78 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 636 +81 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 664 +84 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 694 +87 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 724 +90 23 0 | 830 509 0 16 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 755 +93 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 787 +96 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 820 +99 23 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 853 +102 23 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 888 +105 23 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 923 +108 23 0 | 1269 1160 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 959 +111 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1008 +126 23 0 | 750 750 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1045 +128 23 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1082 +104 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1120 +107 23 0 | 1188 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1160 +111 23 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1200 +114 23 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1242 +118 23 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1284 +120 23 0 | 1118 1118 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1328 +124 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1373 +127 23 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1418 +130 23 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1465 +134 23 0 | 1398 1398 0 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1513 +137 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1562 +140 23 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1663 +147 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1769 +154 23 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1878 +160 23 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1992 +167 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2109 +173 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2218 +167 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2343 +172 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2482 +178 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2613 +182 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2748 +234 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2885 +240 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3025 +245 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3168 +251 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3314 +257 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3462 +263 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3612 +268 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3765 +273 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3920 +278 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4077 +283 23 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4237 +288 23 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4398 +292 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4561 +297 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4726 +301 23 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4893 +305 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5061 +309 23 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5231 +312 23 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5403 +316 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5576 +320 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5750 +323 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5926 +326 24 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6103 +330 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6281 +332 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6461 +336 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6641 +338 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6822 +340 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7005 +343 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7188 +346 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7373 +349 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7558 +351 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7744 +353 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7930 +354 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8118 +357 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8306 +359 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8494 +360 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8684 +362 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8874 +364 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9255 +366 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9638 +369 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 236 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 429 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 9060 -394 23 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8863 -394 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8667 -394 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8472 -393 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8278 -391 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8084 -391 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7891 -390 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7699 -389 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7509 -387 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7319 -386 23 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7131 -384 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6944 -382 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6759 -380 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6576 -377 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6394 -374 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6213 -373 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6035 -370 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5859 -366 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5685 -363 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5513 -360 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5343 -356 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5175 -353 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5011 -349 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4848 -345 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4689 -341 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4532 -336 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4378 -332 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4227 -327 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4078 -322 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3933 -317 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3791 -312 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3652 -306 22 0 | 4407 4407 0 15 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3516 -301 22 0 | 5230 2600 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3383 -295 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3253 -290 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3127 -284 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3004 -278 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2884 -272 22 0 | 2100 2100 0 5 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2743 -290 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2629 -218 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2519 -212 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2412 -206 22 0 | 3770 710 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2310 -198 22 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2114 -187 22 0 | 2500 1033 0 2 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1933 -176 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1766 -167 22 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1613 -157 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1474 -146 22 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1347 -135 22 0 | 340 243 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1234 -122 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1122 -141 22 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1020 -130 22 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 926 -121 22 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 839 -113 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 761 -104 22 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 689 -96 22 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 624 -88 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 564 -82 23 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 510 -75 23 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 461 -69 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 416 -64 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 376 -58 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 339 -54 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 306 -49 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 276 -45 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 249 -41 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 225 -37 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 203 -34 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 183 -31 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 165 -28 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 149 -26 23 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 134 -24 23 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 121 -22 23 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 109 -20 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 98 -18 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 89 -16 23 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 80 -15 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 72 -14 23 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 65 -13 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 59 -11 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 53 -11 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 48 -10 23 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 44 -8 24 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 39 -8 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 36 -7 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 32 -7 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 17 +4 23 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 20 +4 23 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 24 +4 23 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 29 +5 23 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 35 +7 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 41 +7 23 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 48 +8 23 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 56 +9 23 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 66 +11 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 76 +12 23 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 88 +14 23 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 101 +16 23 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 116 +18 23 0 | 228 212 0 201 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 133 +21 23 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 151 +24 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 170 +25 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 192 +28 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 216 +32 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 242 +35 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 270 +38 23 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 300 +42 23 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 332 +45 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 368 +49 23 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 405 +53 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 446 +57 22 0 | 897 427 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 489 +62 22 0 | 0 0 0 504 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 535 +66 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 584 +71 22 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 635 +76 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 690 +81 22 0 | 616 587 0 748 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 748 +86 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 809 +92 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 873 +97 22 0 | 584 527 0 300 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 940 +103 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1010 +108 22 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1084 +114 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1161 +120 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1241 +126 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1334 +142 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1420 +123 22 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1508 +128 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1600 +133 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1697 +140 22 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1902 +152 22 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2121 +163 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2355 +175 22 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2603 +185 22 0 | 2260 2218 0 70 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2863 +195 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3134 +203 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3391 +187 22 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3679 +257 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3977 +268 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4283 +277 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4596 +285 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4918 +294 22 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5246 +302 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5581 +310 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5921 +316 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6267 +323 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6618 +329 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6973 +334 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7333 +340 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7696 +344 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8063 +349 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8433 +353 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8806 +357 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9182 +361 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9560 +364 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9940 +367 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10322 +370 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10706 +372 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11091 +374 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11478 +376 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11866 +378 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12255 +380 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12646 +382 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13037 +383 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13429 +384 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13822 +385 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14216 +387 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14610 +387 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15005 +388 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15401 +390 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15796 +390 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16193 +391 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16589 +391 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 8604 -387 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8414 -386 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8226 -384 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8038 -383 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7852 -381 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7667 -380 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7484 -378 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7303 -375 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7123 -373 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6944 -372 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6768 -369 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6593 -367 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6421 -364 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6250 -361 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6082 -358 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5916 -355 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5752 -352 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5590 -349 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5431 -345 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5274 -341 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5120 -337 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4968 -334 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4819 -329 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4672 -326 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4528 -322 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4387 -317 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4249 -312 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4113 -308 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3980 -303 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3850 -299 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3723 -293 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3598 -289 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3477 -283 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3358 -279 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3242 -274 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3129 -268 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3017 -265 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2908 -216 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2802 -209 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2699 -205 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2600 -201 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2411 -191 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2234 -181 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2070 -171 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1917 -162 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1775 -153 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1644 -144 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1537 -121 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1422 -155 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1315 -146 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1216 -138 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1124 -130 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1039 -122 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 959 -115 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 886 -108 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 818 -101 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 755 -95 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 697 -89 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 643 -84 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 594 -78 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 548 -73 22 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 67 +9 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 77 +10 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 89 +12 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 101 +13 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 115 +15 22 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 130 +16 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 147 +18 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 166 +21 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 186 +23 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 207 +24 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 231 +27 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 256 +29 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 284 +32 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 313 +35 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 345 +38 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 379 +41 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 415 +44 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 453 +47 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 494 +51 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 537 +55 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 583 +59 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 631 +62 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 682 +67 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 735 +70 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 791 +74 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 850 +79 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 912 +84 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 976 +88 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1043 +93 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1113 +97 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1186 +103 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1261 +107 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1340 +113 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1421 +117 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1505 +122 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1592 +128 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1690 +141 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1781 +128 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1874 +132 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1972 +138 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2072 +143 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2283 +153 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2506 +163 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2742 +174 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2989 +183 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3248 +193 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3516 +201 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3800 +217 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4085 +241 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4378 +250 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4679 +258 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4987 +266 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5302 +274 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5622 +281 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5949 +288 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6281 +295 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6618 +301 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6960 +307 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7306 +312 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7657 +318 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8011 +323 22 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 9007 -380 27 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8828 -378 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8649 -377 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8472 -375 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8296 -374 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8121 -372 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7947 -371 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7775 -370 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7605 -367 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7436 -365 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7268 -364 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7102 -362 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6937 -360 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6774 -358 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6613 -355 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6453 -353 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6295 -351 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6138 -349 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5984 -346 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5831 -343 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5680 -340 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5530 -338 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5383 -335 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5237 -332 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5093 -329 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4951 -326 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4812 -322 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4674 -319 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4538 -316 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4404 -312 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4272 -309 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4142 -305 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4014 -302 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3888 -298 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3765 -294 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3643 -290 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3524 -286 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3407 -281 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3291 -278 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3178 -274 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3068 -269 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2959 -265 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2853 -260 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2646 -252 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2459 -232 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2280 -223 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2110 -214 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1948 -205 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1796 -195 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1651 -186 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1515 -177 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1387 -167 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1267 -158 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1154 -150 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1049 -140 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 951 -132 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 860 -123 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 775 -115 19 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 697 -107 19 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 625 -99 19 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 559 -91 19 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 498 -84 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 442 -78 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 391 -72 18 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 345 -65 18 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 303 -60 18 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 266 -53 18 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 232 -48 18 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 201 -44 18 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 174 -39 18 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 150 -35 17 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 129 -31 17 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 110 -27 17 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 93 -25 17 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 79 -21 17 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 66 -19 17 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 55 -17 16 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 46 -14 16 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 38 -12 16 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 31 -10 16 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 26 -8 16 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 21 -7 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 0 233 +13 27 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 254 +15 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 275 +16 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 298 +18 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 322 +19 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 347 +21 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 373 +22 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 401 +23 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 431 +26 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 462 +28 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 494 +29 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 528 +31 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 563 +33 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 600 +35 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 639 +38 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 679 +40 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 721 +42 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 764 +44 25 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 810 +47 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 857 +50 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 906 +53 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 956 +55 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1009 +58 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1063 +61 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1119 +64 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1177 +67 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1238 +71 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1300 +74 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1364 +77 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1430 +81 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1498 +84 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1568 +88 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1640 +91 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1714 +95 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1791 +99 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1869 +103 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1950 +107 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2033 +112 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2117 +115 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2204 +119 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2294 +124 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2385 +128 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2479 +133 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2672 +141 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2885 +161 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3106 +170 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3336 +179 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3574 +188 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3822 +198 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4077 +207 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4341 +216 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4613 +226 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4893 +235 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5180 +243 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5475 +253 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5777 +261 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6086 +270 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6401 +278 19 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6723 +286 19 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7051 +294 19 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7385 +302 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7724 +309 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8068 +315 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8417 +321 18 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8771 +328 18 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9129 +333 18 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9492 +340 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9858 +345 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10227 +349 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10600 +354 18 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10976 +358 17 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11355 +362 17 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11736 +366 17 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12119 +368 17 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12505 +372 17 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12892 +374 17 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13281 +376 16 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13672 +379 16 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14064 +381 16 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14457 +383 16 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14852 +385 16 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15247 +386 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 9186 -371 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9017 -370 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8849 -369 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8682 -368 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8517 -366 26 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8353 -365 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8191 -363 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8030 -361 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7870 -360 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7712 -358 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7555 -356 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7400 -353 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7246 -352 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7093 -350 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6942 -348 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6793 -345 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6645 -343 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6498 -341 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6353 -339 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6210 -336 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6068 -334 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5928 -331 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5789 -329 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5652 -326 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5516 -324 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5383 -320 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5250 -318 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5120 -314 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4991 -312 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4863 -309 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4738 -306 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4614 -302 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4492 -299 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4371 -296 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4252 -293 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4135 -290 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4020 -286 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3906 -283 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3794 -279 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3684 -275 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3575 -272 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3468 -269 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3363 -265 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3159 -257 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2972 -239 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2793 -231 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2622 -223 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2457 -215 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2299 -208 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2149 -199 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2005 -191 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1867 -184 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1736 -176 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1612 -168 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1494 -161 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1382 -153 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1276 -146 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1176 -138 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1082 -131 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 993 -124 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 909 -117 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 831 -110 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 758 -103 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 0 466 +21 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 497 +22 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 529 +23 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 562 +24 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 597 +26 26 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 633 +27 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 671 +29 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 710 +31 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 750 +32 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 792 +34 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 835 +36 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 880 +39 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 926 +40 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 973 +42 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1022 +44 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1073 +47 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1125 +49 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1178 +51 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1233 +53 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1290 +56 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1348 +58 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1408 +61 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1469 +63 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1532 +66 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1596 +68 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1663 +72 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1730 +74 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1800 +78 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1871 +80 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1943 +83 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2018 +86 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2094 +90 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2172 +93 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2251 +96 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2332 +99 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2415 +102 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2500 +106 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2586 +109 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2674 +113 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2764 +117 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2855 +120 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2948 +123 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3043 +127 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3239 +135 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3452 +153 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3673 +161 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3902 +169 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4137 +177 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4379 +184 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4629 +193 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4885 +201 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5147 +208 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5416 +216 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5692 +224 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5974 +231 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6262 +239 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6556 +246 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6856 +254 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7162 +261 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7473 +268 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7789 +275 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8111 +282 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8438 +289 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 9082 -364 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8923 -364 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8766 -362 26 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8611 -360 26 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8457 -358 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8303 -358 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8152 -355 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8001 -354 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7852 -352 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7704 -350 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7558 -348 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7413 -346 25 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7269 -344 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7126 -343 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6985 -340 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6845 -338 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6707 -336 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6570 -334 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6434 -332 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6300 -329 24 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6167 -327 24 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6035 -325 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5905 -322 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5776 -320 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5649 -317 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5523 -314 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5399 -311 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5275 -309 23 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5154 -306 23 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5033 -304 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4915 -300 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4797 -298 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4681 -295 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4567 -292 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4454 -289 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4342 -286 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4232 -283 22 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4123 -280 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4016 -277 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3910 -274 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3806 -270 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3602 -264 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3417 -244 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3238 -237 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3065 -231 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2898 -224 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2737 -217 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2582 -210 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2433 -203 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2290 -196 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2152 -190 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2020 -183 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1894 -176 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1773 -169 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1657 -162 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1546 -156 19 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1441 -149 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1341 -142 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1245 -136 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1155 -129 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1069 -123 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 0 788 +28 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 829 +28 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 872 +30 26 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 917 +32 26 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 963 +34 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1009 +34 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1058 +37 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1107 +38 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1158 +40 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1210 +42 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1264 +44 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1319 +46 25 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1375 +48 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1432 +49 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1491 +52 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1551 +54 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1613 +56 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1676 +58 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1740 +60 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1806 +63 24 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1873 +65 24 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1941 +67 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2011 +70 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2082 +72 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2155 +75 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2229 +78 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2305 +81 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2381 +83 23 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2460 +86 23 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2539 +88 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2621 +92 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2703 +94 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2787 +97 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2873 +100 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2960 +103 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3048 +106 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3138 +109 22 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3229 +112 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3322 +115 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3416 +118 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3512 +122 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3708 +128 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3923 +148 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4144 +155 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4371 +161 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4604 +168 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4843 +175 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5088 +182 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5339 +189 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5596 +196 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5858 +202 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6126 +209 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6400 +216 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6679 +223 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6963 +230 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7252 +236 19 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7547 +243 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7847 +250 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8151 +256 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8461 +263 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8775 +269 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 8410 -352 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8266 -351 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8123 -349 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7981 -347 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7840 -346 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7701 -343 25 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7562 -342 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7425 -340 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7289 -338 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7155 -336 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7021 -334 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6889 -332 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6758 -330 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6628 -328 24 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6500 -325 24 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6372 -324 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6246 -321 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6121 -319 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5998 -316 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5875 -314 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5754 -312 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5634 -309 23 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5515 -307 23 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5398 -304 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5281 -302 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5166 -300 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5052 -297 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4940 -294 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4829 -291 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4719 -289 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4610 -286 22 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4502 -284 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4396 -281 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4291 -278 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4188 -275 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3984 -269 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3800 -249 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3622 -243 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3449 -236 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3281 -230 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3118 -225 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2961 -218 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2809 -212 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2662 -205 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2519 -200 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2382 -194 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2250 -187 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2123 -181 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2000 -175 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1882 -169 19 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1769 -163 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1661 -156 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1557 -150 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1457 -144 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1362 -138 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 1353 +39 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1409 +40 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1466 +42 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1524 +44 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1583 +45 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1644 +48 25 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1705 +49 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1768 +51 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1832 +53 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1898 +55 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1964 +57 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2032 +59 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2101 +61 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2171 +63 24 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2243 +66 24 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2315 +67 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2389 +70 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2464 +72 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2541 +75 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2618 +77 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2697 +79 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2777 +82 23 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2858 +84 23 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2941 +87 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3024 +89 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3109 +91 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3195 +94 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3283 +97 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3372 +100 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3462 +102 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3553 +105 22 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3645 +107 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3739 +110 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3834 +113 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3931 +116 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4127 +122 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4343 +142 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4565 +148 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4792 +155 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5024 +161 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5261 +166 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5504 +173 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5752 +179 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6005 +186 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6262 +191 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6525 +197 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6793 +204 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7066 +210 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7343 +216 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7625 +222 19 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7912 +228 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8204 +235 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8500 +241 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8800 +247 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9105 +253 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 0.72
MARKET TOTAL 17375 136363 +3750
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED