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 NOV-24 21000 407 489 32 722 400 880 -216
C NOV-24 22000 351 238 35 371 188 883 -122
P NOV-24 20000 334 365 31 460 282 1780 +65
C NOV-24 20800 325 563 32 831 467 892 -239
P NOV-24 20200 288 444 31 550 350 410 +83
C NOV-24 23000 271 110 37 184 86 417 -69
C NOV-24 21200 252 423 33 630 351 737 -194
C NOV-24 21600 250 318 34 482 257 922 -156
P NOV-24 20400 243 532 31 652 413 751 +102
C NOV-24 21800 240 275 34 424 217 826 -139
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 NOV 2024, TUESDAY 06 NOV 2024, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 C 0 0 0 0 0 | 0 0 0 7413 -382 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7313 -382 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7213 -382 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7113 -382 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 7013 -382 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 6913 -382 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 6813 -382 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 6713 -382 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6613 -382 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6513 -382 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6413 -382 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6313 -382 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6213 -382 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6113 -382 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 6013 -382 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 5913 -382 0 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 5813 -382 0 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 5713 -382 0 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5613 -382 0 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5513 -382 0 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5413 -382 0 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5313 -382 0 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5213 -382 0 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5113 -382 0 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 5013 -382 0 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 4913 -382 0 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 4813 -382 0 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 4713 -382 0 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4613 -382 0 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4513 -383 0 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4413 -383 0 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4314 -382 33 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4214 -382 32 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4114 -383 32 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 4014 -383 31 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 3915 -382 32 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 3815 -383 31 0 | 5435 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 3716 -383 32 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3617 -382 32 0 | 1534 698 0 100 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3518 -382 32 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3419 -382 32 0 | 1392 700 0 9 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3320 -383 32 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3222 -382 32 0 | 900 635 0 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3124 -382 32 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 3026 -382 32 0 | 4775 414 0 29 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 2929 -382 32 0 | 2999 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 2832 -382 32 0 | 4120 360 0 27 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 2736 -381 32 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 2640 -381 32 0 | 5229 250 0 109 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2545 -380 32 0 | 3668 237 0 48 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2451 -379 32 0 | 3885 221 0 132 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2357 -379 32 0 | 2429 188 0 98 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 2265 -377 32 0 | 2892 183 0 117 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2173 -376 32 0 | 4192 157 0 105 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2083 -374 32 0 | 3300 150 0 243 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 1994 -372 32 0 | 4100 126 0 182 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 1906 -370 32 0 | 4023 117 0 249 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 1820 -367 32 0 | 3939 103 0 261 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 1735 -364 32 0 | 4248 94 0 216 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 1651 -362 32 0 | 3755 91 0 96 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 1570 -358 32 0 | 2680 76 0 134 0
NOV-24 19300 C 0 0 0 0 0 | 1374 1374 1367 1472 -372 30 3 | 3686 69 3 141 0
NOV-24 19400 C 0 0 0 0 0 | 1400 1400 1400 1412 -350 32 1 | 3870 62 1 50 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1336 -345 32 0 | 3285 57 0 332 0
NOV-24 19600 C 0 0 0 0 0 | 1380 1380 1097 1262 -340 32 4 | 3150 62 4 580 +2
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 1174 -345 31 0 | 3707 47 0 294 0
NOV-24 19800 C 0 0 0 0 1 | 1006 1012 1006 1100 -349 30 11 | 3661 42 12 265 -10
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 1034 -337 30 0 | 3433 47 0 143 0
NOV-24 20000 C 0 0 0 0 0 | 1000 1000 854 974 -318 31 9 | 3488 34 9 627 +3
NOV-24 20200 C 0 0 0 0 0 | 780 853 739 853 -302 31 7 | 3328 34 7 392 +2
NOV-24 20400 C 980 980 958 960 9 | 895 895 628 750 -281 31 79 | 3187 30 88 435 +28
NOV-24 20600 C 930 930 839 839 10 | 744 784 548 650 -256 31 173 | 2972 17 183 681 +2
NOV-24 20800 C 831 831 729 729 40 | 669 683 467 563 -239 32 285 | 2811 21 325 892 -105
NOV-24 21000 C 722 722 625 641 73 | 585 603 400 489 -216 32 334 | 2720 12 407 880 +94
NOV-24 21200 C 630 630 548 590 61 | 508 524 351 423 -194 33 191 | 2070 13 252 737 +41
NOV-24 21400 C 525 543 484 489 22 | 452 465 294 368 -172 33 211 | 1950 11 233 717 +41
NOV-24 21600 C 482 482 416 427 23 | 374 406 257 318 -156 34 227 | 2311 7 250 922 +84
NOV-24 21800 C 424 424 360 361 28 | 337 347 217 275 -139 34 212 | 2069 28 240 826 +14
NOV-24 22000 C 371 371 320 336 26 | 286 302 188 238 -122 35 325 | 1992 21 351 883 -11
NOV-24 22200 C 314 314 272 272 3 | 245 265 166 205 -110 35 119 | 1609 93 122 463 +28
NOV-24 22400 C 284 284 245 250 23 | 218 224 140 176 -97 35 159 | 1444 56 182 384 +52
NOV-24 22600 C 241 241 218 218 21 | 186 194 120 150 -88 36 104 | 1655 55 125 294 +40
NOV-24 22800 C 205 211 194 211 10 | 151 164 101 129 -78 36 114 | 1579 45 124 358 +24
NOV-24 23000 C 183 184 151 158 43 | 131 146 86 110 -69 37 228 | 1416 34 271 417 +15
NOV-24 23200 C 147 147 133 136 5 | 117 120 75 94 -61 37 128 | 1386 61 133 206 -28
NOV-24 23400 C 130 132 112 112 17 | 98 110 62 81 -52 37 92 | 1161 62 109 257 +11
NOV-24 23600 C 117 117 107 107 25 | 85 95 54 69 -45 38 145 | 1199 54 170 537 +20
NOV-24 23800 C 94 96 94 96 3 | 71 76 46 59 -40 38 81 | 1126 46 84 519 +2
NOV-24 24000 C 80 80 73 78 5 | 60 68 39 51 -34 39 70 | 1110 39 75 404 -18
NOV-24 24200 C 65 65 65 65 1 | 37 42 34 43 -30 39 44 | 1019 34 45 109 +16
NOV-24 24400 C 59 63 57 63 4 | 42 50 31 37 -25 39 11 | 935 31 15 139 -2
NOV-24 24600 C 54 54 46 46 3 | 40 40 24 32 -22 40 32 | 915 24 35 156 0
NOV-24 24800 C 39 39 39 39 1 | 31 33 20 28 -19 40 43 | 747 20 44 396 +10
NOV-24 25000 C 38 41 35 35 7 | 33 33 18 24 -16 40 85 | 749 18 92 567 -43
NOV-24 25200 C 32 32 32 32 2 | 23 26 16 21 -14 41 15 | 710 16 17 107 +12
NOV-24 25400 C 27 28 27 28 2 | 20 21 13 18 -12 41 18 | 670 13 20 96 +10
NOV-24 25600 C 26 26 21 21 3 | 17 17 12 16 -10 42 14 | 690 12 17 149 +10
NOV-24 25800 C 0 0 0 0 0 | 11 11 10 14 -8 42 7 | 551 10 7 108 0
NOV-24 26000 C 18 18 18 18 1 | 14 14 9 12 -8 43 32 | 608 9 33 278 +8
NOV-24 26200 C 14 15 14 15 19 | 10 10 8 10 -7 43 15 | 572 8 34 148 -31
NOV-24 26400 C 0 0 0 0 0 | 10 11 7 9 -6 43 10 | 452 7 10 79 -7
NOV-24 26600 C 10 10 10 10 1 | 7 7 6 8 -5 44 9 | 500 6 10 28 +6
NOV-24 26800 C 0 0 0 0 0 | 5 5 5 7 -4 44 7 | 330 5 7 193 -6
NOV-24 27000 C 8 8 8 8 10 | 6 6 5 6 -4 44 9 | 420 5 19 114 +18
NOV-24 27200 C 0 0 0 0 0 | 5 5 4 5 -3 44 3 | 202 4 3 29 0
NOV-24 27400 C 6 6 6 6 10 | 4 4 4 4 -3 44 2 | 348 4 12 30 +10
NOV-24 27600 C 6 6 6 6 1 | 4 4 4 3 -3 44 1 | 313 4 2 21 +1
NOV-24 27800 C 0 0 0 0 0 | 0 0 0 2 -3 43 0 | 343 5 0 50 0
NOV-24 28000 C 0 0 0 0 0 | 4 4 3 1 -3 41 15 | 313 3 15 127 +8
NOV-24 28200 C 0 0 0 0 0 | 0 0 0 1 -2 42 0 | 273 4 0 47 0
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 1 -1 43 0 | 128 4 0 26 0
NOV-24 28600 C 0 0 0 0 0 | 2 2 2 1 0 44 1 | 121 2 1 15 -1
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 160 6 0 28 0
NOV-24 29000 C 0 0 0 0 0 | 2 2 2 1 0 46 2 | 221 2 2 78 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 210 5 0 28 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 202 3 0 18 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 190 4 0 27 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 154 7 0 25 0
NOV-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 159 1 0 85 0
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 45 4 0 52 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 40 5 0 27 0
NOV-24 30600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 4 0 25 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 6 3 0 27 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 29 6 0 10 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 7 6 0 16 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 7 5 0 25 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 6 6 0 3 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 36 6 0 9 0
NOV-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 21 3 0 41 0
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 22 22 0 1 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 13 3 0 12 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 5 3 0 15 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 3 3 0 1 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 3 3 0 1 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 15 3 0 27 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 4 3 0 5 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 3 3 0 7 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 5 5 0 1 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 10 10 0 1 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 27 16 0 21 0
TOTAL CALL 513 | TOTAL CALL 3687 | TOTAL CALL 4200 19517 +350
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 33 3 0 326 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 22 4 0 48 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 23 3 0 63 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 70 6 0 20 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 24 8 0 11 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 76 3 0 75 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 31 2 0 3 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 68 4 0 71 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 104 4 0 9 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 118 3 0 13 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 105 8 0 22 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 140 3 0 71 0
NOV-24 14500 P 3 3 3 3 1 | 3 3 3 1 0 48 1 | 102 3 2 46 -1
NOV-24 14600 P 0 0 0 0 0 | 3 3 3 1 0 47 38 | 92 3 38 46 +38
NOV-24 14700 P 0 0 0 0 0 | 3 3 3 1 0 47 1 | 120 3 1 37 +1
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 285 3 0 83 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 119 6 0 18 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 150 4 0 1370 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 141 6 0 33 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 159 6 0 25 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 181 4 0 93 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 203 5 0 121 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 141 5 0 59 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 312 10 0 155 0
NOV-24 15700 P 0 0 0 0 0 | 6 6 6 1 0 38 1 | 510 6 1 244 0
NOV-24 15800 P 0 0 0 0 0 | 6 6 6 1 0 37 1 | 401 6 1 200 +1
NOV-24 15900 P 0 0 0 0 0 | 7 7 7 1 0 36 1 | 393 7 1 50 0
NOV-24 16000 P 0 0 0 0 0 | 8 8 7 1 0 36 24 | 417 7 24 157 -15
NOV-24 16100 P 0 0 0 0 0 | 8 10 8 1 0 35 62 | 193 8 62 36 -25
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 400 9 0 223 0
NOV-24 16300 P 0 0 0 0 0 | 9 10 9 1 0 33 26 | 436 9 26 114 +21
NOV-24 16400 P 0 0 0 0 0 | 9 9 9 1 0 32 1 | 435 9 1 67 0
NOV-24 16500 P 0 0 0 0 0 | 11 11 11 1 0 32 1 | 718 11 1 62 -1
NOV-24 16600 P 0 0 0 0 0 | 12 12 12 1 0 31 1 | 750 11 1 74 +1
NOV-24 16700 P 0 0 0 0 0 | 11 11 11 1 -1 30 11 | 808 11 11 65 +11
NOV-24 16800 P 0 0 0 0 0 | 15 15 15 2 -1 31 2 | 550 14 2 240 0
NOV-24 16900 P 0 0 0 0 0 | 14 14 13 3 -1 32 3 | 949 13 3 70 0
NOV-24 17000 P 16 16 16 16 2 | 18 18 17 4 -1 32 3 | 693 15 5 393 0
NOV-24 17100 P 18 18 18 18 1 | 0 0 0 5 -1 32 2 | 489 17 3 55 -1
NOV-24 17200 P 19 19 18 18 4 | 20 21 19 6 -1 32 12 | 960 18 16 75 +11
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 8 0 32 0 | 700 19 0 64 0
NOV-24 17400 P 22 22 22 22 1 | 20 26 19 9 -1 32 11 | 651 19 12 198 +7
NOV-24 17500 P 22 22 22 22 1 | 20 27 20 11 -1 32 17 | 980 20 18 133 +13
NOV-24 17600 P 0 0 0 0 0 | 24 30 23 13 -1 32 18 | 785 23 18 53 +5
NOV-24 17700 P 0 0 0 0 0 | 32 32 24 16 0 32 23 | 573 24 23 106 -2
NOV-24 17800 P 32 32 32 32 1 | 29 38 27 19 0 32 62 | 880 27 63 162 -36
NOV-24 17900 P 33 33 31 31 2 | 42 42 38 23 0 32 11 | 660 31 13 279 +5
NOV-24 18000 P 38 38 37 37 41 | 36 50 33 28 +2 32 49 | 812 33 90 753 +26
NOV-24 18100 P 0 0 0 0 0 | 41 47 41 33 +2 32 3 | 633 40 3 161 +1
NOV-24 18200 P 47 47 45 47 3 | 44 60 44 39 +3 32 24 | 670 44 27 145 -2
NOV-24 18300 P 52 52 51 51 10 | 50 70 45 46 +4 32 51 | 700 45 61 424 +22
NOV-24 18400 P 53 57 53 56 7 | 50 75 50 53 +5 32 36 | 775 50 43 377 +22
NOV-24 18500 P 66 66 51 51 4 | 62 82 54 62 +6 32 20 | 795 51 24 531 -1
NOV-24 18600 P 69 69 68 68 3 | 71 93 63 70 +6 32 29 | 734 63 32 549 +1
NOV-24 18700 P 0 0 0 0 0 | 79 109 67 79 +6 31 44 | 600 67 44 135 -1
NOV-24 18800 P 86 86 83 83 2 | 84 124 77 90 +8 31 92 | 1040 77 94 626 +6
NOV-24 18900 P 94 97 93 97 3 | 95 129 88 103 +11 31 32 | 670 87 35 115 +11
NOV-24 19000 P 98 109 96 96 49 | 103 155 98 118 +17 31 107 | 725 96 156 526 +44
NOV-24 19100 P 121 121 118 118 3 | 120 175 111 134 +20 31 35 | 684 111 38 432 +4
NOV-24 19200 P 121 135 115 117 6 | 136 199 123 152 +23 31 116 | 730 115 122 911 +7
NOV-24 19300 P 142 152 142 152 3 | 154 221 136 172 +28 31 107 | 786 133 110 284 +24
NOV-24 19400 P 150 168 144 144 20 | 179 250 157 193 +31 31 130 | 920 144 150 640 +36
NOV-24 19500 P 170 185 160 160 11 | 188 275 170 217 +37 31 127 | 918 160 138 437 -17
NOV-24 19600 P 200 204 181 181 6 | 217 308 194 242 +41 31 210 | 1140 159 216 711 +27
NOV-24 19700 P 207 218 207 218 10 | 235 339 221 269 +46 31 122 | 765 169 132 186 +18
NOV-24 19800 P 230 260 230 232 33 | 250 377 241 299 +52 31 156 | 858 195 189 514 +27
NOV-24 19900 P 271 282 248 248 5 | 295 414 266 331 +59 31 103 | 830 193 108 230 +20
NOV-24 20000 P 282 314 282 287 24 | 317 460 295 365 +65 31 310 | 830 206 334 1780 +15
NOV-24 20200 P 350 378 350 352 22 | 390 550 365 444 +83 31 266 | 950 255 288 410 +30
NOV-24 20400 P 413 457 413 430 18 | 460 652 442 532 +102 31 225 | 1059 275 243 751 -10
NOV-24 20600 P 496 549 495 498 61 | 556 735 532 639 +129 31 107 | 1030 320 168 602 -39
NOV-24 20800 P 587 650 585 599 41 | 644 897 641 751 +149 32 70 | 1415 368 111 278 +3
NOV-24 21000 P 685 735 684 734 44 | 802 1027 746 875 +165 32 102 | 1320 385 146 382 +15
NOV-24 21200 P 0 0 0 0 0 | 950 1150 866 1012 +193 33 20 | 1487 479 20 254 +14
NOV-24 21400 P 934 934 934 934 2 | 1039 1039 1015 1155 +212 33 3 | 1579 520 5 250 0
NOV-24 21600 P 1046 1139 1046 1100 6 | 1158 1427 1152 1304 +229 34 5 | 3555 589 11 96 +7
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 1458 +241 34 0 | 2042 678 0 33 0
NOV-24 22000 P 0 0 0 0 0 | 0 0 0 1620 +257 34 0 | 1838 740 0 45 0
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 1786 +267 35 0 | 2140 840 0 74 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 1966 +288 36 0 | 1900 928 0 5 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 2133 +292 35 0 | 2545 980 0 95 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2312 +303 36 0 | 1309 1130 0 14 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 2494 +312 36 0 | 2751 1175 0 30 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2678 +320 37 0 | 1355 1355 0 1 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 2865 +328 37 0 | 1505 1458 0 11 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3054 +335 37 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3244 +341 38 0 | 2030 2030 0 2 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3436 +346 38 0 | 3692 3300 0 1 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3629 +351 39 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3823 +355 39 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4018 +359 39 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4214 +362 40 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4410 +364 40 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4607 +367 41 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4804 +369 41 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 5002 +371 41 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5200 +372 42 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5398 +373 42 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5597 +375 43 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5796 +376 43 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 5995 +377 44 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6194 +378 44 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6393 +378 44 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6592 +378 44 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6792 +379 45 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 6991 +379 45 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7191 +380 46 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7390 +380 46 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7590 +380 47 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7790 +381 48 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 7989 +380 47 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8189 +381 48 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 8389 +381 49 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8589 +381 49 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8789 +382 50 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 8988 +381 48 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 9188 +381 49 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 9388 +381 50 0 | 0 0 0 0 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 9588 +382 51 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 9788 +382 51 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 9988 +382 52 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 10188 +382 53 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 10388 +382 54 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 10588 +382 54 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 10788 +382 55 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 10988 +382 56 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 11188 +382 57 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 11387 +381 0 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 11587 +381 0 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 11787 +381 0 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 11987 +382 0 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 12187 +382 0 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 12387 +382 0 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 12587 +382 0 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 12787 +382 0 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 12987 +382 0 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 13187 +382 0 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 13387 +382 0 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 13587 +382 0 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 13787 +382 0 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 13987 +382 0 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 14187 +382 0 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 14387 +382 0 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 14587 +382 0 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 14787 +382 0 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 14987 +382 0 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 15187 +382 0 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 15387 +382 0 0 | 0 0 0 0 0
TOTAL PUT 450 | TOTAL PUT 3034 | TOTAL PUT 3484 19741 +343
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 7684 39258 +693
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 10666 -396 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10566 -396 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10466 -396 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10366 -396 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10266 -396 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10166 -396 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 10066 -396 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9966 -396 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9866 -396 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9766 -396 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9666 -396 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9566 -396 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9466 -396 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9366 -396 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9266 -396 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9166 -396 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 9066 -396 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8866 -396 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8666 -396 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8566 -396 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8466 -396 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8366 -396 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8266 -396 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8166 -396 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8066 -396 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7966 -396 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7866 -396 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7766 -396 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7666 -396 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7566 -396 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7466 -396 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7366 -396 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7266 -396 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7166 -396 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7066 -396 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6966 -396 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6866 -396 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6766 -396 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6666 -396 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6566 -396 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6466 -396 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6366 -396 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6266 -396 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6166 -397 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6066 -397 0 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5966 -397 0 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5866 -397 0 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5767 -396 29 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5667 -396 28 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5567 -397 28 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5467 -397 27 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5367 -397 26 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5268 -397 28 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5168 -397 27 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5069 -397 28 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4969 -398 27 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4870 -397 28 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4771 -397 28 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4671 -412 27 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4572 -398 27 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4474 -398 27 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4375 -398 27 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4277 -398 27 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4178 -399 27 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4081 -398 27 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3983 -399 27 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3886 -398 27 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3789 -398 27 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3692 -399 27 0 | 4565 673 0 124 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3596 -398 27 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3501 -397 27 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3406 -397 27 0 | 5990 694 0 23 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3311 -397 27 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3217 -397 27 0 | 4120 530 0 651 0
DEC-24 17600 C 3429 3429 3429 3429 1 | 0 0 0 3124 -396 27 0 | 5705 477 1 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 3032 -394 27 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2940 -394 27 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2849 -393 27 0 | 3710 418 0 33 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2759 -391 27 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2670 -390 27 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 2500 2500 2500 2582 -388 27 2 | 4736 395 2 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2495 -386 27 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2409 -384 27 0 | 2533 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2324 -382 27 0 | 5000 290 0 171 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2241 -379 27 0 | 3380 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2159 -376 27 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2078 -373 27 0 | 4200 184 0 522 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1998 -370 27 0 | 2209 175 0 197 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 1920 -367 27 0 | 4490 154 0 1100 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1844 -362 27 0 | 2060 212 0 54 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 1769 -358 27 0 | 4330 131 0 819 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1695 -354 27 0 | 3550 120 0 118 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 1624 -348 27 0 | 3200 109 0 51 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 1553 -344 27 0 | 2163 119 0 451 0
DEC-24 19600 C 0 0 0 0 1 | 0 0 0 1485 -338 27 0 | 3980 92 1 282 +1
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1408 -343 27 0 | 3785 107 0 161 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1334 -327 26 0 | 3455 77 0 240 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1257 -354 26 0 | 2854 84 0 242 0
DEC-24 20000 C 0 0 0 0 0 | 1380 1380 1380 1193 -334 26 1 | 3620 65 1 748 0
DEC-24 20200 C 0 0 0 0 0 | 1011 1011 1011 1101 -297 27 5 | 3480 65 5 388 -8
DEC-24 20400 C 0 0 0 0 0 | 1113 1113 905 998 -279 27 19 | 3300 63 19 444 -13
DEC-24 20600 C 0 0 0 0 0 | 907 907 792 901 -264 27 11 | 2770 40 11 1410 +1
DEC-24 20800 C 0 0 0 0 0 | 955 955 713 807 -247 27 115 | 2590 47 115 1048 +33
DEC-24 21000 C 0 0 0 0 0 | 650 675 639 733 -224 27 34 | 2870 29 34 630 +29
DEC-24 21200 C 0 0 0 0 0 | 624 624 576 660 -209 28 13 | 2775 26 13 1238 +4
DEC-24 21400 C 0 0 0 0 0 | 665 665 535 595 -193 28 8 | 2086 25 8 143 +5
DEC-24 21600 C 0 0 0 0 0 | 643 643 490 537 -177 28 16 | 2583 20 16 189 0
DEC-24 21800 C 0 0 0 0 0 | 423 482 423 485 -163 29 7 | 1815 16 7 711 +1
DEC-24 22000 C 599 599 570 570 5 | 519 520 380 437 -150 29 65 | 2329 15 70 606 +20
DEC-24 22200 C 0 0 0 0 0 | 474 474 357 395 -136 29 21 | 1972 22 21 267 -3
DEC-24 22400 C 0 0 0 0 0 | 411 411 320 356 -126 30 20 | 2164 16 20 160 -10
DEC-24 22600 C 0 0 0 0 0 | 359 359 296 322 -115 30 12 | 1500 11 12 154 -1
DEC-24 22800 C 389 390 389 390 10 | 330 333 250 291 -104 30 7 | 2073 12 17 293 +4
DEC-24 23000 C 360 360 360 360 2 | 312 312 230 263 -95 31 32 | 1644 6 34 397 +14
DEC-24 23200 C 0 0 0 0 0 | 280 280 207 237 -86 31 3 | 1922 13 3 295 +1
DEC-24 23400 C 0 0 0 0 0 | 185 205 185 213 -80 31 45 | 1220 9 45 75 +13
DEC-24 23600 C 0 0 0 0 0 | 174 174 170 191 -74 31 2 | 1726 10 2 133 +2
DEC-24 23800 C 0 0 0 0 0 | 0 0 0 172 -68 32 0 | 1263 150 0 276 0
DEC-24 24000 C 216 216 216 216 1 | 182 192 142 155 -62 32 24 | 1238 4 25 170 -14
DEC-24 24200 C 0 0 0 0 0 | 174 174 174 140 -56 32 2 | 1122 110 2 26 0
DEC-24 24400 C 0 0 0 0 0 | 157 157 157 126 -51 32 2 | 1074 3 2 72 0
DEC-24 24600 C 0 0 0 0 0 | 142 142 102 114 -46 33 10 | 1014 89 10 59 +6
DEC-24 24800 C 0 0 0 0 0 | 128 128 89 103 -42 33 40 | 940 6 40 52 +5
DEC-24 25000 C 0 0 0 0 0 | 90 90 85 93 -39 33 59 | 946 76 59 120 +12
DEC-24 25200 C 0 0 0 0 0 | 90 90 76 84 -35 33 3 | 1124 2 3 100 +2
DEC-24 25400 C 0 0 0 0 0 | 0 0 0 76 -31 34 0 | 290 71 0 119 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 69 -27 34 0 | 736 4 0 142 0
DEC-24 25800 C 0 0 0 0 0 | 59 59 59 62 -26 34 1 | 723 59 1 22 +1
DEC-24 26000 C 0 0 0 0 0 | 53 53 53 56 -24 34 1 | 690 1 1 330 +1
DEC-24 26200 C 0 0 0 0 0 | 58 58 58 51 -26 35 2 | 603 53 2 24 0
DEC-24 26400 C 63 63 63 63 2 | 43 43 43 46 -22 35 1 | 573 24 3 124 +1
DEC-24 26600 C 58 58 58 58 1 | 36 36 36 42 -18 35 1 | 550 36 2 14 +1
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 38 -19 35 0 | 1500 37 0 28 0
DEC-24 27000 C 49 49 48 48 2 | 40 40 40 35 -16 36 5 | 515 38 7 60 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 32 -16 36 0 | 522 16 0 233 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 29 -15 36 0 | 514 32 0 13 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 26 -13 36 0 | 411 23 0 210 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 24 -14 37 0 | 370 31 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 26 26 20 22 -11 37 6 | 288 5 6 217 -1
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 19 -9 38 0 | 378 16 0 251 0
DEC-24 28800 C 0 0 0 0 0 | 14 14 14 17 -7 38 2 | 220 14 2 17 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 14 -6 39 0 | 288 21 0 30 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 12 -6 39 0 | 238 19 0 34 0
DEC-24 30000 C 0 0 0 0 0 | 10 10 9 11 -4 40 34 | 530 2 34 261 +30
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 9 -5 40 0 | 225 11 0 13 0
DEC-24 30800 C 0 0 0 0 0 | 6 6 6 8 -4 41 1 | 156 6 1 42 +1
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 7 -3 41 0 | 77 5 0 25 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 6 -3 42 0 | 110 5 0 27 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 5 -3 42 0 | 115 7 0 18 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 4 -3 42 0 | 73 7 0 7 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 3 -3 42 0 | 278 5 0 158 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 2 -3 41 0 | 8 5 0 64 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 -3 40 0 | 246 5 0 29 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 -2 41 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 35 2 0 41 0
TOTAL CALL 25 | TOTAL CALL 632 | TOTAL CALL 657 21619 +138
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 61 0 | 103 1 0 381 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 13 13 0 14 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 110 10 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 79 3 0 31 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 165 4 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 150 8 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 34 5 0 8 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 329 5 0 170 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 363 4 0 70 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 709 3 0 123 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 133 14 0 2 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 270 14 0 247 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 205 9 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 272 5 0 115 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 458 5 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 435 6 0 71 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 191 19 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 200 10 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 295 25 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 500 10 0 91 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 410 13 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 537 20 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 410 10 0 72 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 581 14 0 38 0
DEC-24 13500 P 0 0 0 0 0 | 6 6 6 1 0 37 1 | 176 6 1 312 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 147 2 0 227 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 195 15 0 9 0
DEC-24 13800 P 0 0 0 0 0 | 9 9 9 1 0 35 1 | 212 9 1 90 +1
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 600 18 0 174 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 630 10 0 791 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 360 10 0 38 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 368 12 0 80 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 493 23 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 484 15 0 45 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1200 23 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1095 14 0 164 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 500 27 0 10 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1350 15 0 116 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 811 16 0 545 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1426 16 0 669 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 611 18 0 62 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1330 23 0 763 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 972 28 0 221 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1038 28 0 88 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 1163 29 0 513 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 1440 21 0 87 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 815 32 0 28 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 1300 40 0 170 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 1352 28 0 82 0
DEC-24 16000 P 0 0 0 0 0 | 24 24 23 5 -2 27 13 | 1512 23 13 570 +11
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 2030 32 0 92 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 2060 32 0 330 0
DEC-24 16300 P 0 0 0 0 0 | 35 35 35 9 -2 27 10 | 1325 35 10 364 +10
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 1970 36 0 106 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 12 -3 27 0 | 1999 45 0 17 -7
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 15 -3 27 0 | 1429 51 0 550 0
DEC-24 16700 P 38 38 38 38 1 | 36 36 36 17 -3 27 5 | 1656 36 6 38 +1
DEC-24 16800 P 0 0 0 0 0 | 39 39 39 20 -3 27 5 | 1692 39 5 126 0
DEC-24 16900 P 0 0 0 0 0 | 47 47 44 23 -2 27 2 | 1381 44 2 608 0
DEC-24 17000 P 0 0 0 0 0 | 46 52 46 27 -2 27 3 | 2480 46 3 649 0
DEC-24 17100 P 52 52 52 52 1 | 50 50 50 31 -1 27 5 | 1490 50 6 51 0
DEC-24 17200 P 0 0 0 0 0 | 54 54 54 36 -2 27 5 | 2860 53 5 49 0
DEC-24 17300 P 0 0 0 0 0 | 60 68 60 41 0 27 4 | 1614 57 4 124 0
DEC-24 17400 P 60 61 60 61 2 | 60 90 60 46 -1 27 4 | 1424 60 6 187 +3
DEC-24 17500 P 69 69 67 67 6 | 67 70 67 53 +1 27 6 | 950 67 12 488 +10
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 60 +1 27 0 | 1818 82 0 179 0
DEC-24 17700 P 77 77 77 77 1 | 0 0 0 68 +4 27 0 | 1840 77 1 94 0
DEC-24 17800 P 0 0 0 0 0 | 91 102 85 76 +2 27 59 | 1270 85 59 81 -2
DEC-24 17900 P 89 89 89 89 1 | 105 105 95 85 +3 27 2 | 1168 89 3 55 0
DEC-24 18000 P 0 0 0 0 0 | 112 112 107 96 +5 27 2 | 3496 95 2 301 0
DEC-24 18100 P 102 106 102 106 3 | 0 0 0 107 +6 27 0 | 2300 102 3 94 +3
DEC-24 18200 P 0 0 0 0 0 | 119 143 118 118 +7 27 5 | 2470 110 5 162 -3
DEC-24 18300 P 118 123 118 123 3 | 0 0 0 128 +8 27 0 | 1390 118 3 128 0
DEC-24 18400 P 130 130 130 130 1 | 160 173 142 142 +12 27 13 | 2290 126 14 466 -2
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 154 +13 27 4 | 2600 130 4 90 +2
DEC-24 18600 P 155 156 155 156 2 | 202 202 180 170 +17 27 3 | 1485 155 5 78 -1
DEC-24 18700 P 0 0 0 0 0 | 171 171 171 187 +19 27 10 | 1210 140 10 209 0
DEC-24 18800 P 188 188 188 188 1 | 189 223 189 205 +22 27 8 | 1870 161 9 463 +6
DEC-24 18900 P 0 0 0 0 0 | 245 245 245 225 +25 27 5 | 1310 164 5 65 +5
DEC-24 19000 P 208 217 200 200 7 | 220 270 220 247 +29 27 11 | 3272 162 18 1209 +5
DEC-24 19100 P 0 0 0 0 0 | 251 307 251 269 +32 27 7 | 717 184 7 117 +1
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 294 +37 27 0 | 1860 190 0 406 0
DEC-24 19300 P 0 0 0 0 0 | 301 301 301 319 +41 27 2 | 2170 200 2 174 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 347 +46 27 0 | 1543 193 0 102 0
DEC-24 19500 P 0 0 0 0 0 | 337 424 337 376 +51 27 4 | 1918 230 4 79 +3
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 406 +55 26 0 | 2150 233 0 230 0
DEC-24 19700 P 0 0 0 0 0 | 495 513 433 439 +62 26 21 | 1600 258 21 170 +8
DEC-24 19800 P 400 400 400 400 1 | 512 512 480 475 +69 26 7 | 885 240 8 102 +2
DEC-24 19900 P 0 0 0 0 0 | 607 607 505 508 +72 26 23 | 990 345 23 161 0
DEC-24 20000 P 475 475 475 475 1 | 508 644 496 548 +81 26 34 | 2535 275 35 793 +2
DEC-24 20200 P 0 0 0 0 0 | 599 650 565 633 +99 26 10 | 2260 333 10 281 +1
DEC-24 20400 P 0 0 0 0 0 | 690 811 690 728 +119 27 101 | 1380 387 101 188 +93
DEC-24 20600 P 0 0 0 0 0 | 785 955 785 831 +135 27 6 | 1206 390 6 1185 0
DEC-24 20800 P 0 0 0 0 0 | 890 1025 890 942 +151 27 17 | 1240 457 17 995 -2
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 1063 +168 27 0 | 2670 478 0 303 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1189 +184 27 0 | 1465 665 0 592 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1326 +201 28 0 | 1380 665 0 110 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1467 +221 28 0 | 1900 678 0 13 -1
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1618 +228 29 0 | 1775 774 0 66 0
DEC-24 22000 P 1495 1495 1495 1495 1 | 0 0 0 1770 +240 29 0 | 5107 855 1 85 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 1926 +252 29 0 | 2335 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2086 +263 29 0 | 5048 1045 0 5 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2250 +273 30 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2418 +283 30 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 2750 2750 2750 2590 +293 30 2 | 4936 1400 2 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2764 +301 31 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 2941 +309 31 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3120 +316 31 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3301 +323 31 0 | 3068 3068 0 1 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3485 +330 32 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3670 +335 32 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3856 +340 32 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4045 +346 32 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4234 +350 33 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4424 +353 33 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4616 +358 33 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4808 +361 34 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5001 +364 34 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5195 +367 34 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5389 +369 34 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5584 +371 35 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5780 +374 35 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 5976 +376 35 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6172 +377 35 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6369 +379 36 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6566 +380 36 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6763 +381 36 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 6961 +383 37 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7159 +384 37 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7357 +385 37 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7753 +386 38 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8151 +389 38 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8548 +389 39 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 8946 +390 39 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9345 +391 40 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9743 +391 40 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10142 +392 41 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10541 +393 41 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10940 +393 42 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11340 +394 43 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11739 +394 43 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12139 +395 44 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12538 +394 44 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 12938 +395 45 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13337 +394 45 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13737 +395 46 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14137 +395 47 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14537 +395 48 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 14937 +396 49 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15336 +395 48 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15736 +395 49 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16136 +395 49 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16536 +396 50 0 | 18240 11000 0 7 0
TOTAL PUT 32 | TOTAL PUT 420 | TOTAL PUT 452 22431 +149
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 1109 44050 +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
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 8732 -382 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 8632 -382 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 8532 -382 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 8432 -382 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 8332 -382 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 8232 -382 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 8132 -382 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 8032 -382 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7932 -382 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7832 -382 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7732 -382 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 7632 -382 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 7532 -382 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 7432 -382 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 7332 -382 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 7232 -382 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 7132 -382 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 7032 -383 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6932 -383 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6832 -383 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6733 -382 28 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 6633 -382 27 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 6533 -382 27 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 6433 -383 26 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 6333 -383 26 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 6234 -382 27 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 6134 -383 26 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 6034 -383 26 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5935 -383 27 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5835 -383 26 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5736 -383 26 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 5636 -384 26 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 5537 -383 26 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 5438 -383 26 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 5339 -383 26 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 5240 -384 26 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 5141 -384 26 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 5043 -383 26 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4945 -383 26 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4846 -384 26 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4749 -383 26 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4651 -384 26 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4554 -383 26 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4457 -383 26 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4360 -383 26 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4264 -383 26 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 4168 -382 26 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 4072 -383 26 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3977 -382 26 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3883 -381 26 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3789 -381 26 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3695 -381 26 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3603 -379 26 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3511 -378 26 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3419 -378 26 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3328 -377 26 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 3239 -375 26 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 3149 -374 26 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 3061 -373 26 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2974 -371 26 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2887 -369 26 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2802 -367 26 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2718 -364 26 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2634 -363 26 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2552 -360 26 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2471 -357 26 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 2391 -354 26 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 2312 -351 26 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 2235 -348 26 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 2159 -344 26 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 2084 -341 26 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 2010 -337 26 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1938 -333 26 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1868 -328 26 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1748 -375 24 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1731 -319 26 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 1664 -315 26 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 1600 -310 26 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 1503 -338 25 0 | 0 0 0 0 0
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1430 -344 24 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 1379 -300 25 0 | 0 0 0 0 0
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 1269 -284 25 0 | 2009 1166 0 14 0
JAN-25 20400 C 1430 1430 1430 1430 1 | 0 0 0 1169 -263 25 0 | 1430 997 1 18 0
JAN-25 20600 C 0 0 0 0 0 | 0 0 0 1070 -258 25 0 | 1615 932 0 16 0
JAN-25 20800 C 0 0 0 0 0 | 0 0 0 979 -241 25 0 | 1688 953 0 50 0
JAN-25 21000 C 0 0 0 0 0 | 0 0 0 896 -225 25 0 | 1619 818 0 87 0
JAN-25 21200 C 0 0 0 0 0 | 0 0 0 820 -211 26 0 | 1336 1091 0 20 0
JAN-25 21400 C 0 0 0 0 0 | 681 681 681 751 -196 26 2 | 1440 596 2 17 +1
JAN-25 21600 C 0 0 0 0 0 | 0 0 0 688 -183 26 0 | 1350 530 0 47 0
JAN-25 21800 C 0 0 0 0 0 | 0 0 0 630 -168 26 0 | 1578 659 0 10 0
JAN-25 22000 C 730 730 730 730 1 | 590 590 590 576 -157 27 2 | 1275 552 3 9 +1
JAN-25 22200 C 0 0 0 0 0 | 607 607 541 529 -144 27 14 | 1350 541 14 25 +14
JAN-25 22400 C 0 0 0 0 0 | 558 558 558 484 -134 27 9 | 1491 427 9 45 +9
JAN-25 22600 C 0 0 0 0 0 | 0 0 0 445 -123 27 0 | 1541 359 0 12 0
JAN-25 22800 C 0 0 0 0 0 | 0 0 0 407 -114 28 0 | 1512 438 0 16 0
JAN-25 23000 C 0 0 0 0 0 | 334 334 334 375 -103 28 5 | 1608 334 5 37 +5
JAN-25 23200 C 435 435 435 435 1 | 0 0 0 343 -96 28 0 | 1289 271 1 40 +1
JAN-25 23400 C 0 0 0 0 0 | 0 0 0 315 -89 29 0 | 800 319 0 83 0
JAN-25 23600 C 0 0 0 0 0 | 328 328 259 290 -80 29 6 | 1203 237 6 41 +5
JAN-25 23800 C 0 0 0 0 0 | 0 0 0 266 -74 29 0 | 702 194 0 25 0
JAN-25 24000 C 0 0 0 0 0 | 0 0 0 245 -67 29 0 | 1212 200 0 57 0
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 226 -61 30 0 | 1065 190 0 41 0
JAN-25 24400 C 0 0 0 0 0 | 0 0 0 207 -57 30 0 | 1005 194 0 41 0
JAN-25 24600 C 0 0 0 0 0 | 0 0 0 191 -51 30 0 | 380 185 0 32 0
JAN-25 24800 C 0 0 0 0 0 | 160 160 160 175 -47 30 10 | 708 160 10 10 +5
JAN-25 25000 C 0 0 0 0 0 | 171 171 171 160 -43 30 1 | 914 135 1 21 0
JAN-25 25200 C 171 171 171 171 1 | 0 0 0 148 -39 31 0 | 927 130 1 13 -1
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 135 -37 31 0 | 871 130 0 11 0
JAN-25 25600 C 0 0 0 0 0 | 130 130 130 124 -33 31 1 | 938 115 1 58 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 118 -26 32 0 | 777 115 0 6 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 109 -24 32 0 | 820 78 0 32 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 101 -22 32 0 | 694 96 0 19 0
JAN-25 26400 C 108 108 108 108 1 | 77 77 77 94 -20 32 2 | 676 77 3 48 0
JAN-25 26600 C 0 0 0 0 0 | 76 76 76 87 -18 33 1 | 622 76 1 16 +1
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 81 -16 33 0 | 163 97 0 7 0
JAN-25 27000 C 68 73 68 73 2 | 57 57 57 75 -14 33 2 | 132 57 4 19 +2
JAN-25 27200 C 73 73 73 73 1 | 0 0 0 70 -13 33 0 | 252 73 1 3 +1
JAN-25 27400 C 71 71 66 67 13 | 0 0 0 65 -11 33 0 | 364 56 13 25 -9
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 61 -10 34 0 | 84 84 0 2 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 57 -8 34 0 | 168 168 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 53 -8 34 0 | 163 41 0 57 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 46 -6 35 0 | 422 203 0 49 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 41 -4 35 0 | 183 48 0 8 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 36 -3 36 0 | 34 33 0 2 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 32 -2 36 0 | 148 148 0 7 0
JAN-25 30000 C 27 27 27 27 13 | 23 23 23 28 -2 37 1 | 295 23 14 98 -12
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 27 -1 37 0 | 0 0 0 0 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 25 -1 37 0 | 0 0 0 0 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 24 0 37 0 | 0 0 0 0 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 23 0 38 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 21 -1 38 0 | 0 0 0 0 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 20 0 38 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 19 0 38 0 | 0 0 0 0 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 18 0 38 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 17 0 39 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 16 0 39 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 15 0 39 0 | 0 0 0 0 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 14 0 39 0 | 0 0 0 0 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 13 0 39 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 12 0 39 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 11 0 39 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 10 0 39 0 | 0 0 0 0 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 9 0 39 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 8 0 39 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 7 0 39 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 6 0 39 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 5 0 38 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 4 0 38 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 3 0 37 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 2 0 36 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 86 10 0 280 0
TOTAL CALL 34 | TOTAL CALL 56 | TOTAL CALL 90 1672 +23
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 38 0 | 25 16 0 166 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 0 0 0 0 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 0 0 0 0 0
JAN-25 15200 P 0 0 0 0 0 | 30 30 30 5 -1 26 1 | 30 30 1 1 +1
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 0 0 0 0 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 0 0 0 0 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 44 44 0 1 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 45 45 0 1 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 0 0 0 0 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 48 48 0 10 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 54 53 0 3 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 17 -1 26 0 | 65 50 0 8 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 19 -2 26 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 22 -1 26 0 | 60 60 0 10 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 25 -1 26 0 | 0 0 0 0 0
JAN-25 16400 P 60 63 58 63 25 | 0 0 0 28 -1 26 0 | 94 58 25 37 +15
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 32 -1 26 0 | 94 84 0 2 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 36 0 26 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 40 -1 26 0 | 83 70 0 4 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 45 0 26 150 | 158 87 150 202 +130
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 51 +1 26 0 | 120 85 0 4 0
JAN-25 17000 P 77 77 73 73 10 | 90 90 90 57 +1 26 1 | 190 73 11 19 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 63 +1 26 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 95 95 95 71 +3 26 6 | 138 95 6 6 +5
JAN-25 17300 P 99 99 99 99 1 | 0 0 0 79 +4 26 0 | 99 99 1 1 +1
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 87 +4 26 0 | 138 106 0 7 0
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 96 +5 26 0 | 179 111 0 10 0
JAN-25 17600 P 0 0 0 0 0 | 0 0 0 107 +7 26 150 | 237 151 150 380 +150
JAN-25 17700 P 0 0 0 0 0 | 0 0 0 117 +8 26 0 | 178 131 0 2 0
JAN-25 17800 P 0 0 0 0 0 | 0 0 0 133 +13 26 0 | 131 131 0 1 0
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 146 +15 26 0 | 194 169 0 70 0
JAN-25 18000 P 0 0 0 0 0 | 160 160 160 160 +13 26 151 | 263 137 151 236 +150
JAN-25 18100 P 169 169 169 169 1 | 0 0 0 175 +15 26 0 | 213 169 1 5 0
JAN-25 18200 P 0 0 0 0 0 | 193 193 193 190 +17 26 1 | 257 153 1 111 +1
JAN-25 18300 P 0 0 0 0 0 | 0 0 0 205 +17 26 0 | 324 163 0 338 0
JAN-25 18400 P 0 0 0 0 0 | 235 235 235 221 +20 26 1 | 325 213 1 166 -1
JAN-25 18500 P 221 221 221 221 1 | 0 0 0 238 +24 26 0 | 330 221 1 51 0
JAN-25 18600 P 0 0 0 0 0 | 0 0 0 256 +26 26 0 | 338 185 0 172 0
JAN-25 18700 P 0 0 0 0 0 | 0 0 0 275 +30 26 0 | 320 182 0 2 0
JAN-25 18800 P 0 0 0 0 0 | 278 279 278 297 +34 26 10 | 390 278 10 10 +3
JAN-25 18900 P 0 0 0 0 0 | 366 366 366 319 +38 25 9 | 530 324 9 6 -5
JAN-25 19000 P 0 0 0 0 0 | 399 399 399 343 +42 25 5 | 399 230 5 5 0
JAN-25 19100 P 334 334 334 334 1 | 419 419 407 369 +46 25 15 | 500 236 16 80 -15
JAN-25 19200 P 0 0 0 0 0 | 396 426 396 395 +48 25 22 | 542 327 22 32 -1
JAN-25 19300 P 0 0 0 0 0 | 424 476 424 425 +54 25 10 | 563 393 10 18 -5
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 454 +58 25 0 | 610 280 0 19 0
JAN-25 19500 P 0 0 0 0 0 | 528 537 528 486 +63 25 16 | 631 287 16 38 -16
JAN-25 19600 P 0 0 0 0 0 | 0 0 0 520 +69 25 0 | 669 577 0 11 0
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 558 +77 25 0 | 717 320 0 18 0
JAN-25 19800 P 0 0 0 0 0 | 0 0 0 594 +83 25 0 | 792 339 0 43 0
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 634 +91 25 0 | 785 607 0 7 0
JAN-25 20000 P 0 0 0 0 0 | 632 756 618 674 +97 25 13 | 763 400 13 16 +12
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 762 +112 26 0 | 861 637 0 50 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 856 +126 26 0 | 921 439 0 53 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 958 +140 26 0 | 1048 510 0 16 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1068 +156 26 0 | 1188 520 0 6 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1186 +172 26 0 | 1174 585 0 11 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1312 +189 26 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1437 +186 26 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1578 +206 27 0 | 1419 1100 0 20 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1712 +220 27 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1858 +230 27 0 | 2090 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2008 +241 27 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2183 +272 28 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2321 +261 28 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2483 +271 28 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2649 +280 28 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2817 +288 28 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 2988 +296 29 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3161 +303 29 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3337 +310 29 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3515 +316 29 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3695 +322 30 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 3877 +328 30 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4060 +332 30 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4245 +337 30 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4431 +341 31 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4618 +345 31 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4806 +348 31 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 4996 +352 31 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5186 +354 32 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5377 +357 32 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5569 +360 32 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5762 +362 32 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 5955 +364 33 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6149 +366 33 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6343 +368 33 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6538 +369 33 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6733 +371 33 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 6929 +372 34 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7125 +374 34 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7321 +374 34 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7714 +376 35 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8109 +378 35 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8504 +379 36 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 8900 +380 36 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9296 +380 37 0 | 0 0 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 9495 +381 37 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 9693 +381 37 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 9892 +382 37 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10091 +382 38 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10289 +381 38 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 10488 +382 38 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 10687 +382 38 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 10886 +382 38 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11086 +383 39 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11285 +383 39 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 11484 +383 39 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 11683 +383 39 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 11883 +384 40 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12082 +383 40 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12281 +383 40 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 12481 +384 41 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 12680 +383 41 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 12880 +384 41 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13079 +383 41 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13279 +384 41 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 13478 +383 41 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 13678 +384 42 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 13878 +384 42 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14077 +383 42 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14277 +384 43 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 14477 +384 43 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 14676 +383 43 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 14876 +384 43 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15076 +384 44 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15276 +384 44 0 | 0 0 0 0 0
TOTAL PUT 39 | TOTAL PUT 561 | TOTAL PUT 600 2885 +425
| MONTH PUT/CALL RATIO 6.66
| MONTH TOTAL 690 4557 +448
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
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4482 -377 24 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4387 -376 24 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4293 -375 24 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4199 -374 24 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 4105 -373 24 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 4012 -372 24 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3920 -371 24 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3828 -370 24 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3737 -368 24 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3647 -366 24 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3558 -364 24 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3469 -363 24 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3381 -361 24 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3294 -359 24 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 3208 -357 24 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 3123 -355 24 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 3039 -352 24 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2956 -349 24 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2873 -348 24 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2792 -345 24 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2712 -342 24 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2634 -338 25 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2556 -336 25 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2479 -333 25 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2404 -329 25 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 2330 -326 25 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 2257 -323 25 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 2186 -318 25 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 2116 -314 25 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 2047 -311 25 0 | 0 0 0 0 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1979 -307 25 0 | 0 0 0 0 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1913 -303 25 0 | 0 0 0 0 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1848 -299 25 0 | 0 0 0 0 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1785 -294 25 0 | 0 0 0 0 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1723 -290 25 0 | 0 0 0 0 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 1672 -276 25 0 | 0 0 0 0 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1612 -272 25 0 | 0 0 0 0 0
FEB-25 20000 C 0 0 0 0 0 | 0 0 0 1554 -288 25 0 | 0 0 0 0 0
FEB-25 20200 C 0 0 0 0 0 | 0 0 0 1441 -277 25 0 | 0 0 0 0 0
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 1340 -260 25 0 | 0 0 0 0 0
FEB-25 20600 C 0 0 0 0 0 | 0 0 0 1241 -257 25 0 | 0 0 0 0 0
FEB-25 20800 C 0 0 0 0 0 | 0 0 0 1148 -242 25 0 | 0 0 0 0 0
FEB-25 21000 C 0 0 0 0 0 | 0 0 0 1062 -228 25 0 | 1291 999 0 158 0
FEB-25 21200 C 0 0 0 0 0 | 0 0 0 985 -213 25 0 | 1048 1048 0 1 0
FEB-25 21400 C 0 0 0 0 0 | 0 0 0 909 -202 25 0 | 0 0 0 0 0
FEB-25 21600 C 0 0 0 0 0 | 0 0 0 844 -187 26 0 | 0 0 0 0 0
FEB-25 21800 C 0 0 0 0 0 | 0 0 0 782 -174 26 0 | 0 0 0 0 0
FEB-25 22000 C 0 0 0 0 0 | 0 0 0 723 -166 26 0 | 0 0 0 0 0
FEB-25 22200 C 0 0 0 0 0 | 0 0 0 670 -155 26 0 | 0 0 0 0 0
FEB-25 22400 C 0 0 0 0 0 | 618 618 618 618 -146 26 1 | 618 618 1 1 +1
FEB-25 22600 C 0 0 0 0 0 | 0 0 0 574 -137 27 0 | 621 621 0 1 0
FEB-25 22800 C 0 0 0 0 0 | 0 0 0 534 -124 27 0 | 0 0 0 0 0
FEB-25 23000 C 0 0 0 0 0 | 488 488 488 494 -119 27 1 | 493 488 1 3 +1
FEB-25 23200 C 0 0 0 0 0 | 441 446 441 460 -108 27 3 | 446 441 3 3 +3
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 427 -101 27 0 | 456 425 0 8 0
FEB-25 23600 C 0 0 0 0 0 | 0 0 0 398 -92 28 0 | 0 0 0 0 0
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 370 -86 28 0 | 0 0 0 0 0
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 343 -82 28 0 | 350 350 0 1 0
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 320 -73 28 0 | 0 0 0 0 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 298 -68 29 0 | 0 0 0 0 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 277 -62 29 0 | 287 287 0 1 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 253 -63 29 0 | 317 317 0 7 0
FEB-25 25000 C - - - - - | 260 260 260 236 - 29 1 | 260 260 1 1 -
FEB-25 25200 C - - - - - | 202 213 202 220 - 29 3 | 213 202 3 3 -
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 188 +5
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
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 41 +7 24 0 | 0 0 0 0 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 46 +8 24 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 52 +9 24 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 58 +10 24 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 64 +11 24 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 71 +12 24 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 79 +13 24 0 | 122 116 0 14 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 87 +14 24 0 | 126 118 0 89 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 96 +16 24 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 106 +18 24 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 117 +20 24 0 | 0 0 0 0 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 128 +21 24 0 | 0 0 0 0 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 140 +23 24 0 | 0 0 0 0 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 153 +25 24 0 | 0 0 0 0 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 167 +27 24 0 | 0 0 0 0 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 182 +29 24 0 | 0 0 0 0 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 198 +32 24 0 | 0 0 0 0 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 215 +35 24 0 | 0 0 0 100 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 232 +36 24 0 | 0 0 0 0 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 251 +39 24 0 | 0 0 0 0 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 280 +51 25 0 | 0 0 0 0 0
FEB-25 18400 P 0 0 0 0 0 | 345 345 345 301 +54 25 4 | 345 345 4 8 +4
FEB-25 18500 P 0 0 0 0 0 | 330 330 330 323 +48 25 1 | 330 330 1 1 +1
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 344 +48 25 0 | 0 0 0 0 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 366 +48 25 0 | 0 0 0 0 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 389 +48 25 0 | 0 0 0 0 0
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 415 +51 25 0 | 0 0 0 0 0
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 441 +54 24 0 | 0 0 0 0 0
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 469 +59 24 0 | 0 0 0 0 0
FEB-25 19200 P 0 0 0 0 0 | 0 0 0 498 +63 24 0 | 0 0 0 0 0
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 529 +69 24 0 | 0 0 0 0 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 563 +76 24 0 | 0 0 0 0 0
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 594 +75 24 0 | 0 0 0 0 0
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 628 +81 24 0 | 0 0 0 0 0
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 667 +89 24 0 | 0 0 0 0 0
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 704 +93 24 0 | 0 0 0 0 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 744 +98 24 0 | 0 0 0 0 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 786 +104 24 0 | 842 763 0 18 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 875 +117 24 0 | 927 845 0 14 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 970 +132 24 0 | 1008 941 0 17 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 1069 +142 24 0 | 0 0 0 0 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1178 +157 24 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1293 +171 25 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1408 +176 25 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1539 +194 25 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1672 +207 25 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1838 +259 26 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1982 +259 26 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2129 +234 26 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2280 +243 26 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2434 +252 27 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2592 +260 27 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2753 +268 27 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2917 +275 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3084 +283 27 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3253 +289 28 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3425 +296 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3599 +302 28 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 3774 +307 28 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3952 +313 28 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4131 +318 29 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4312 +322 29 0 | 0 0 0 0 0
FEB-25 25000 P - - - - - | 0 0 0 4495 - 29 0 | 0 0 0 0 -
FEB-25 25200 P - - - - - | 0 0 0 4679 - 29 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 262 +5
| MONTH PUT/CALL RATIO 0.55
| MONTH TOTAL 14 450 +10
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 10762 -397 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10662 -397 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10562 -397 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10462 -397 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10362 -397 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10262 -397 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10162 -397 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10062 -397 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9962 -397 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9862 -397 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9762 -397 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9662 -397 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9562 -397 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9462 -397 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9362 -397 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9262 -397 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9162 -397 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9062 -397 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8962 -397 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8863 -396 29 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8763 -396 29 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8663 -396 28 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8563 -396 28 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8463 -396 27 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8363 -396 27 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8263 -397 27 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8164 -396 28 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8064 -396 27 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7964 -396 27 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7864 -396 27 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7765 -395 27 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7665 -395 27 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7566 -395 27 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7466 -395 27 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7367 -394 27 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7267 -395 27 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7168 -394 27 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7069 -394 27 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6970 -393 27 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6871 -393 27 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6772 -392 27 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6673 -392 27 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6575 -391 27 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6476 -391 27 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6378 -390 27 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6280 -389 27 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6182 -389 27 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6084 -388 27 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5987 -387 27 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5889 -387 26 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5792 -386 26 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5695 -385 26 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5599 -383 26 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5503 -382 26 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5407 -381 26 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5311 -380 26 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5216 -379 26 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5121 -378 26 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5026 -377 26 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4932 -375 26 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4839 -373 26 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4745 -372 26 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4652 -371 26 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4560 -369 26 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4468 -367 26 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4377 -366 26 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4287 -363 26 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4197 -361 26 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4107 -360 26 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4018 -358 26 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3930 -356 26 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3843 -353 26 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3756 -351 26 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3670 -349 26 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3585 -346 26 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3501 -343 26 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3417 -341 26 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3334 -339 26 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3252 -337 26 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3171 -334 26 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3091 -331 26 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3012 -328 26 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2934 -325 26 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2856 -323 26 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2780 -320 25 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2705 -317 25 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2631 -314 25 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2557 -311 25 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2485 -308 25 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2414 -305 25 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2344 -302 25 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2276 -298 25 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2208 -295 25 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2141 -292 25 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2076 -289 25 0 | 1298 308 0 4 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2012 -285 25 0 | 3480 314 0 19 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1949 -282 25 0 | 1828 253 0 65 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1887 -279 25 0 | 702 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1795 -306 24 0 | 853 278 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1736 -303 24 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1681 -276 24 0 | 3980 206 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1573 -264 24 0 | 2382 220 0 18 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1468 -256 24 0 | 1640 223 0 19 0
MAR-25 20600 C 0 0 0 0 0 | 1310 1359 1310 1372 -248 25 15 | 1920 174 15 103 +10
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 1283 -233 25 0 | 2000 121 0 416 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 1193 -224 25 0 | 2814 129 0 323 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 1116 -212 25 0 | 1695 100 0 29 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1043 -199 25 0 | 2552 80 0 41 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 976 -182 25 0 | 1398 109 0 29 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 911 -172 25 0 | 1900 96 0 66 0
MAR-25 22000 C 0 0 0 0 0 | 910 910 844 845 -172 25 11 | 2509 69 11 164 +10
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 792 -158 26 0 | 1423 79 0 33 0
MAR-25 22400 C 0 0 0 0 0 | 770 770 770 739 -152 26 4 | 1780 77 4 164 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 693 -143 26 0 | 1443 82 0 113 0
MAR-25 22800 C 0 0 0 0 0 | 712 712 604 652 -130 26 8 | 1494 208 8 97 +1
MAR-25 23000 C 0 0 0 0 0 | 657 663 580 607 -125 26 12 | 1995 71 12 302 +10
MAR-25 23200 C 0 0 0 0 0 | 589 589 585 568 -121 27 6 | 1545 30 6 82 +3
MAR-25 23400 C 0 0 0 0 0 | 550 550 494 533 -109 27 2 | 1485 61 2 134 +2
MAR-25 23600 C 0 0 0 0 0 | 515 515 458 500 -101 27 7 | 1712 34 7 199 +7
MAR-25 23800 C 0 0 0 0 0 | 482 482 482 468 -95 27 1 | 1125 422 1 110 +1
MAR-25 24000 C 0 0 0 0 0 | 452 453 414 447 -85 28 62 | 1077 310 62 323 +56
MAR-25 24200 C 0 0 0 0 0 | 424 424 376 414 -79 28 6 | 1196 323 6 279 +6
MAR-25 24400 C 0 0 0 0 0 | 397 397 357 385 -78 28 69 | 1153 310 69 296 +64
MAR-25 24600 C 0 0 0 0 0 | 372 372 330 366 -67 28 8 | 569 289 8 89 +8
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 343 -65 28 0 | 1106 270 0 67 0
MAR-25 25000 C 0 0 0 0 0 | 300 306 297 321 -58 28 15 | 1264 232 15 296 +7
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 301 -49 29 0 | 718 663 0 11 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 282 -46 29 0 | 681 232 0 2 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 264 -43 29 0 | 647 217 0 549 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 247 -40 29 0 | 239 203 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 228 228 228 231 -38 29 1 | 980 190 1 454 +1
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 216 -36 29 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 202 -34 29 0 | 946 168 0 1 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 189 -32 29 0 | 903 300 0 3 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 177 -30 30 0 | 863 863 0 7 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 165 -29 30 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 155 -27 30 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 145 -26 30 0 | 147 147 0 7 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 135 -26 30 0 | 133 93 0 203 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 126 -25 30 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 119 -23 30 0 | 160 83 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 112 -22 30 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 106 -20 31 0 | 115 115 0 209 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 100 -15 31 0 | 116 100 0 2 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 95 -16 31 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 90 -15 31 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 85 -14 31 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 76 -12 32 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 68 -11 32 0 | 348 69 0 44 0
TOTAL CALL 0 | TOTAL CALL 227 | TOTAL CALL 227 7385 +186
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 38 0 | 25 9 0 16 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 21 9 0 10 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 27 27 0 10 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 143 34 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 156 154 0 20 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 163 41 0 41 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 5 +4 27 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 6 +5 27 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 7 +5 27 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 8 +5 27 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 9 +5 27 0 | 399 46 0 52 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 10 +5 27 0 | 585 52 0 282 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 11 +5 27 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 13 +6 27 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 14 +6 27 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 16 +7 27 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 18 +8 27 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 20 +8 27 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 22 +9 27 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 25 +10 27 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 27 +10 26 0 | 647 69 0 61 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 30 +11 26 0 | 349 74 0 277 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 33 +12 26 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 38 +15 27 0 | 514 93 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 42 +16 27 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 46 +17 27 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 51 +19 27 0 | 602 101 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 55 +19 26 0 | 1021 88 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 61 +21 26 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 66 +22 26 0 | 437 91 0 22 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 72 +24 26 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 79 +26 26 0 | 627 102 0 332 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 86 +28 26 0 | 567 151 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 93 +29 26 0 | 316 131 0 2 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 101 +31 26 0 | 598 140 0 17 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 110 +34 26 0 | 1360 115 0 10 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 119 +35 26 0 | 606 202 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 128 +37 26 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 139 +40 26 0 | 306 128 0 4 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 150 +42 26 0 | 586 215 0 160 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 161 +44 26 0 | 942 183 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 173 +46 26 0 | 1343 150 0 54 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 186 +49 26 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 200 +52 26 0 | 1588 261 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 214 +54 26 0 | 719 164 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 227 +55 26 0 | 692 240 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 240 +55 26 0 | 1550 251 0 3 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 254 +55 26 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 268 +54 26 0 | 494 335 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 284 +54 25 0 | 1010 375 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 300 +54 25 0 | 1021 220 0 36 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 330 +67 26 0 | 1278 277 0 316 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 339 +58 25 0 | 361 325 0 22 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 360 +62 25 0 | 378 344 0 18 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 383 +68 25 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 406 +73 25 0 | 628 269 0 30 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 430 +78 25 0 | 774 474 0 31 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 455 +64 25 0 | 1388 450 0 30 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 481 +68 25 0 | 1635 475 0 6 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 508 +75 25 0 | 2450 305 0 17 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 536 +79 25 0 | 615 389 0 42 0
MAR-25 19000 P 0 0 0 0 0 | 510 510 510 565 +83 25 1 | 2480 332 1 295 0
MAR-25 19100 P 0 0 0 0 0 | 616 616 616 595 +86 25 7 | 672 379 7 13 +7
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 626 +88 25 0 | 1109 397 0 10 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 659 +93 25 0 | 744 415 0 6 0
MAR-25 19400 P 0 0 0 0 0 | 634 634 634 692 +95 25 3 | 1495 433 3 34 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 727 +98 25 0 | 831 420 0 60 0
MAR-25 19600 P 0 0 0 0 0 | 780 780 780 763 +104 25 5 | 873 551 5 79 0
MAR-25 19700 P 0 0 0 0 0 | 742 742 742 802 +107 25 4 | 1005 742 4 17 +4
MAR-25 19800 P 0 0 0 0 0 | 827 827 827 841 +111 25 5 | 985 565 5 11 -5
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 885 +116 25 0 | 1004 925 0 11 0
MAR-25 20000 P 0 0 0 0 0 | 1000 1000 1000 931 +128 25 1 | 1064 610 1 348 +1
MAR-25 20200 P 0 0 0 0 0 | 946 1074 946 1017 +129 25 11 | 1187 946 11 47 +10
MAR-25 20400 P 0 0 0 0 0 | 1099 1099 1099 1117 +149 25 5 | 1273 1009 5 26 +5
MAR-25 20600 P 0 0 0 0 0 | 1321 1321 1321 1215 +151 25 7 | 4035 1136 7 43 +7
MAR-25 20800 P 0 0 0 0 0 | 1436 1436 1436 1327 +168 25 7 | 1493 1191 7 37 0
MAR-25 21000 P 0 0 0 0 0 | 1557 1557 1557 1436 +174 25 7 | 2988 798 7 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1546 +175 25 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1672 +188 25 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1813 +228 25 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1959 +249 26 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2099 +238 26 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2242 +242 26 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2389 +251 26 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2540 +260 26 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2694 +268 26 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2851 +276 27 0 | 3050 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3010 +283 27 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3173 +291 27 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3338 +297 27 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3505 +304 27 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3674 +309 27 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3846 +315 27 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4020 +321 28 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4195 +326 28 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4372 +331 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4551 +336 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4731 +340 28 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4912 +343 28 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5095 +347 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5279 +351 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5464 +354 29 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5650 +357 29 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5837 +360 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6025 +363 29 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6214 +366 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6403 +368 30 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6594 +371 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6785 +373 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6976 +374 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7168 +376 30 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7361 +378 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7554 +379 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7747 +380 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7941 +382 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8136 +384 31 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8330 +384 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8525 +385 31 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8916 +387 32 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9309 +389 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 63 | TOTAL PUT 63 5108 +29
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 290 12493 +215
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 8679 -400 23 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8479 -401 23 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8280 -401 23 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8081 -401 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7883 -401 23 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7684 -402 23 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7487 -401 23 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7388 -402 23 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7289 -402 23 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7191 -402 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7092 -403 23 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6994 -403 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6896 -403 23 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6799 -402 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6701 -403 23 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6604 -403 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6507 -403 23 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6410 -403 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6314 -402 23 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6218 -402 23 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6122 -402 23 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6026 -402 23 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5931 -402 23 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5836 -402 23 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5742 -401 23 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5648 -401 23 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5555 -400 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5462 -400 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5369 -399 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5277 -399 24 0 | 2168 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5185 -398 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5094 -398 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5004 -396 24 0 | 3950 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4914 -395 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4825 -394 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4736 -393 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4648 -392 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4561 -390 24 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4474 -389 24 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4388 -388 24 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4303 -386 24 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4218 -385 24 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4135 -382 24 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4052 -380 24 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3970 -378 24 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3888 -377 24 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3808 -374 24 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3728 -372 24 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3650 -368 24 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3572 -366 24 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3495 -363 24 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3419 -360 24 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3344 -357 24 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3270 -354 24 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3196 -351 24 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3124 -348 24 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3053 -344 24 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2983 -340 24 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2913 -337 24 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2845 -333 24 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2778 -329 24 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2712 -325 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2646 -322 24 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2582 -317 24 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2519 -313 24 0 | 0 0 0 100 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2457 -308 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2396 -304 24 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2336 -299 24 0 | 1446 843 0 15 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2277 -295 24 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2219 -290 24 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2162 -285 24 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2106 -281 24 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2047 -280 24 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1995 -273 24 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 1838 1838 1838 1941 -262 24 2 | 4126 341 2 314 +2
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1842 -249 24 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1728 -255 24 0 | 2122 524 0 2 0
JUN-25 20600 C 0 0 0 0 0 | 1774 1774 1634 1646 -236 24 8 | 2300 264 8 6 0
JUN-25 20800 C 0 0 0 0 0 | 1686 1686 1538 1550 -233 24 8 | 2210 1300 8 4 +2
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1466 -225 24 0 | 1940 828 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1394 -208 24 0 | 1850 169 0 3 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1315 -207 24 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1252 -193 24 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 1156 1156 1116 1177 -190 24 5 | 1156 141 5 14 +5
JUN-25 22000 C 0 0 0 0 0 | 1096 1097 1095 1111 -193 24 5 | 1752 149 5 21 +5
JUN-25 22200 C 0 0 0 0 0 | 1037 1037 1002 1067 -168 25 5 | 2317 110 5 18 +5
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1003 -159 25 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 890 899 890 952 -151 25 5 | 899 821 5 112 +5
JUN-25 22800 C 0 0 0 0 0 | 845 855 845 903 -142 25 5 | 2117 83 5 11 +5
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 856 -137 25 0 | 1210 760 0 12 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 812 -121 25 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 769 -123 25 0 | 624 624 0 7 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 727 -124 26 0 | 1764 76 0 53 0
JUN-25 23800 C 0 0 0 0 0 | 654 657 654 694 -105 26 10 | 657 544 10 10 +3
JUN-25 24000 C 766 766 766 766 4 | 626 626 626 662 -106 26 2 | 1835 54 6 407 0
JUN-25 24200 C 700 700 700 700 4 | 0 0 0 629 -93 26 0 | 700 576 4 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 594 -98 26 0 | 1241 50 0 28 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 553 -92 26 0 | 600 520 0 3 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 523 -91 26 0 | 1221 58 0 4 0
JUN-25 25000 C 0 0 0 0 0 | 488 499 488 496 -87 26 90 | 1460 443 90 95 +80
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 469 -83 26 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 444 -80 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 421 -76 27 0 | 1133 33 0 4 0
JUN-25 25800 C 0 0 0 0 0 | 408 411 408 399 -72 27 100 | 411 408 100 100 +100
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 378 -69 27 0 | 1011 17 0 19 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 358 -66 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 340 -63 27 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 322 -60 27 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 292 293 292 305 -58 27 2 | 293 20 2 2 +2
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 290 -55 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 275 -52 27 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 261 -50 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 271 271 271 248 -48 28 7 | 615 93 7 15 +6
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 235 -46 28 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 224 -43 28 0 | 263 231 0 3 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 212 -42 28 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 202 -40 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 192 -38 28 0 | 482 482 0 7 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 183 -36 28 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 174 -35 28 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 166 -33 28 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 150 -31 29 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 134 134 134 136 -28 29 1 | 360 95 1 28 0
TOTAL CALL 8 | TOTAL CALL 255 | TOTAL CALL 263 4990 +220
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 1 -2 22 0 | 342 42 0 107 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 7 -3 23 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 10 -2 23 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 11 -3 23 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 12 -3 23 0 | 210 127 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 14 -3 23 0 | 293 150 0 3 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 17 -4 23 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 19 -4 23 0 | 257 168 0 2 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 22 -3 23 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 24 -4 23 0 | 283 99 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 27 -4 23 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 30 -4 23 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 33 -4 23 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 37 -3 23 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 41 -3 23 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 45 -3 23 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 49 -3 23 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 54 -3 23 0 | 347 283 0 5 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 59 -3 23 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 65 -2 23 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 71 -2 23 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 78 -1 24 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 85 -1 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 92 0 24 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 100 0 24 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 108 +1 24 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 117 +1 24 0 | 589 228 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 127 +3 24 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 137 +4 24 0 | 303 282 0 40 0
JUN-25 16000 P 0 0 0 0 0 | 221 221 221 148 +5 24 1 | 289 190 1 156 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 159 +6 24 0 | 241 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 171 +7 24 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 184 +9 24 0 | 410 302 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 197 +10 24 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 211 +11 24 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 226 +13 24 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 241 +14 24 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 258 +17 24 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 275 +19 24 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 293 +21 24 0 | 1453 345 0 44 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 311 +22 24 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 331 +25 24 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 351 +27 24 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 373 +31 24 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 395 +33 24 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 418 +36 24 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 442 +39 24 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 467 +42 24 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 493 +45 24 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 519 +48 24 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 547 +51 24 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 576 +55 24 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 606 +59 24 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 636 +62 24 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 688 +86 24 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 722 +91 24 0 | 927 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 757 +84 24 0 | 2300 706 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 788 +88 24 0 | 850 600 0 27 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 828 +96 24 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 855 +93 24 0 | 1286 816 0 12 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 893 +97 24 0 | 1338 1338 0 7 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 930 +101 24 0 | 1085 785 0 25 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 969 +105 24 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1011 +119 24 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1049 +120 24 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1098 +132 24 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1137 +132 24 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1173 +135 24 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1231 +150 24 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 1188 1190 1188 1274 +151 24 2 | 4280 710 2 86 +2
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1378 +167 24 0 | 1796 1337 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1470 +165 24 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1576 +168 24 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1689 +179 24 0 | 0 0 0 0 0
JUN-25 21000 P 1606 1606 1606 1606 2 | 0 0 0 1799 +192 24 0 | 1860 1580 2 2 +2
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1913 +188 24 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2038 +197 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2168 +206 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2318 +232 25 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2454 +240 25 0 | 2465 1450 0 10 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2594 +238 25 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2737 +245 25 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2883 +251 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3031 +257 25 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3182 +262 25 0 | 3335 2000 0 4 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3336 +268 25 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3493 +275 25 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3651 +279 26 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3812 +285 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3975 +290 26 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4140 +294 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4307 +299 26 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4476 +304 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4646 +307 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4819 +312 26 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4992 +316 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5167 +319 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5344 +323 27 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5522 +327 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5701 +330 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5881 +333 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6063 +336 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6245 +339 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6428 +341 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6613 +344 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6798 +347 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6984 +349 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7171 +351 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7358 +353 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7547 +356 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7735 +357 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7925 +359 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8115 +361 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8306 +363 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8497 +364 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8689 +366 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9073 +368 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9459 +371 29 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 3 | TOTAL PUT 5 3104 +4
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 268 8094 +224
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 7042 -372 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6947 -371 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6853 -370 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6758 -370 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6664 -369 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6571 -368 24 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6478 -367 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6385 -366 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6293 -365 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6201 -364 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6109 -364 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6018 -362 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5927 -362 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5837 -360 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5748 -359 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5658 -358 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5570 -356 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5482 -355 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5394 -354 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5307 -352 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5221 -351 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5135 -349 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5050 -348 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4966 -345 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4882 -344 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4798 -343 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4716 -340 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4634 -339 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4553 -336 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4472 -335 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4392 -333 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4313 -331 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4235 -329 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4157 -327 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4080 -325 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4004 -322 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3929 -320 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3854 -318 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3781 -315 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3708 -312 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3635 -311 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3564 -308 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3494 -305 24 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3424 -303 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3355 -300 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3287 -298 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3220 -295 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3153 -293 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3088 -289 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3023 -287 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2960 -283 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2897 -281 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2835 -278 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2774 -275 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2713 -273 24 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2654 -269 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2595 -267 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2538 -263 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2481 -260 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2425 -257 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2370 -254 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2316 -251 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2252 -259 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2195 -260 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2169 -251 24 0 | 1956 1956 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2066 -247 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1961 -247 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1864 -262 24 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1793 -240 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1705 -227 24 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1632 -216 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1559 -203 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1474 -208 24 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1409 -198 24 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1341 -186 24 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1279 -190 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1217 -175 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1164 -165 24 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1117 -153 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1065 -152 25 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1022 -140 25 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 978 -134 25 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 927 -135 25 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 896 -121 25 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 829 -143 25 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 789 -132 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 752 -108 25 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 716 -104 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 682 -100 25 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 649 -97 25 0 | 1295 687 0 5 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 618 -93 25 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 589 -89 25 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 561 -85 25 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 534 -82 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 509 -79 25 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 484 -76 25 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 461 -73 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 440 -70 26 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 419 -67 26 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 399 -65 26 0 | 471 371 0 37 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 380 -62 26 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 362 -60 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 345 -58 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 329 -55 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 314 -53 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 299 -51 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 285 -49 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 272 -47 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 260 -45 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 248 -43 26 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 236 -42 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 215 -39 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 196 -36 27 0 | 246 216 0 9 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 245 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 62 +9 24 0 | 275 126 0 59 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 67 +10 24 0 | 160 151 0 3 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 73 +11 24 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 78 +11 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 84 +12 24 0 | 186 170 0 13 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 91 +13 24 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 98 +14 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 105 +15 24 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 113 +16 24 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 121 +17 24 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 129 +17 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 138 +19 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 147 +19 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 157 +21 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 168 +22 24 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 178 +23 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 190 +25 24 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 202 +26 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 214 +27 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 227 +29 24 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 241 +30 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 255 +32 24 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 270 +33 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 286 +36 24 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 302 +37 24 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 318 +38 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 336 +41 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 354 +42 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 373 +45 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 392 +46 24 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 412 +48 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 433 +50 24 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 455 +52 24 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 477 +54 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 500 +56 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 524 +59 24 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 549 +61 24 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 574 +63 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 601 +66 24 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 628 +69 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 655 +70 24 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 684 +73 24 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 714 +76 24 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 744 +78 24 0 | 830 509 0 16 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 775 +81 24 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 807 +83 24 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 840 +86 24 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 873 +88 24 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 908 +92 24 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 943 +94 24 0 | 1269 1160 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 980 +98 24 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1004 +87 24 0 | 750 750 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1055 +103 24 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1081 +110 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1121 +110 24 0 | 1188 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1161 +114 24 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1202 +118 24 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1247 +125 24 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1291 +129 24 0 | 1118 1118 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1332 +130 24 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1384 +138 24 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1429 +142 24 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1467 +136 24 0 | 1398 1398 0 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1515 +139 24 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1566 +144 24 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1670 +154 24 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1777 +163 24 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1890 +201 24 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2010 +214 24 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2110 +203 24 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2227 +207 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2357 +219 24 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2486 +217 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2630 +245 24 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2764 +251 24 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2902 +219 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3042 +225 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3184 +229 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3329 +234 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3477 +240 24 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3627 +245 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3779 +250 25 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3934 +255 25 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4090 +259 25 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4249 +264 25 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4409 +268 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4572 +273 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4736 +277 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4902 +281 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5069 +284 25 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5238 +288 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5409 +292 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5581 +296 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5754 +299 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5929 +302 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6104 +305 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6281 +308 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6460 +311 26 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6639 +314 26 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6819 +316 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7000 +319 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7182 +321 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7365 +323 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7549 +326 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7734 +328 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7919 +330 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8105 +332 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8292 +334 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8480 +336 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8668 +338 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8856 +339 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9235 +342 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9616 +345 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 236 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 481 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 9159 -381 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8963 -380 24 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8767 -380 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8573 -379 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8379 -378 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8186 -377 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7994 -376 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7803 -375 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7613 -374 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7425 -372 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7238 -371 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7052 -369 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6867 -368 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6685 -365 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6504 -363 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6325 -361 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6147 -359 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5972 -356 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5799 -354 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5628 -351 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5459 -348 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5293 -344 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5129 -341 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4968 -337 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4809 -334 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4653 -330 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4500 -326 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4349 -322 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4202 -317 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4057 -313 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3915 -309 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3777 -303 24 0 | 4407 4407 0 15 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3641 -299 23 0 | 5230 2600 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3508 -294 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3379 -288 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3252 -284 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3129 -278 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3009 -273 23 0 | 2100 2100 0 5 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2892 -267 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2771 -274 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2662 -265 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2555 -258 23 0 | 3770 710 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2451 -252 23 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2255 -238 23 0 | 2500 1033 0 2 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2073 -224 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1905 -208 23 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1750 -195 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1609 -179 23 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1480 -165 24 0 | 340 243 0 154 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1362 -152 24 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1242 -130 24 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1138 -118 24 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1042 -107 24 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 955 -95 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 874 -85 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 800 -75 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 732 -66 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 670 -57 24 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 613 -50 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 561 -42 24 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 514 -35 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 470 -30 25 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 430 -25 25 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 394 -19 25 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 361 -15 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 331 -11 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 303 -8 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 278 -4 25 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 255 -1 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 234 +1 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 215 +3 25 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 197 +5 25 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 181 +6 25 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 167 +8 26 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 153 +9 26 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 141 +10 26 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 130 +11 26 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 120 +12 26 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 111 +12 26 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 102 +12 26 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 94 +12 26 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 87 +13 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 81 +13 26 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 74 +12 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 69 +13 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 64 +13 26 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 279 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 20 +3 24 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 24 +4 24 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 28 +4 24 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 34 +5 24 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 40 +6 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 47 +7 24 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 55 +8 24 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 64 +9 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 74 +10 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 86 +12 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 99 +13 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 113 +15 24 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 128 +16 24 0 | 228 212 0 201 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 146 +19 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 165 +21 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 186 +23 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 208 +25 24 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 233 +28 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 260 +30 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 289 +33 24 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 320 +36 24 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 354 +40 24 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 390 +43 24 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 429 +47 24 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 470 +50 24 0 | 897 427 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 514 +54 24 0 | 0 0 0 504 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 561 +58 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 610 +62 24 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 663 +67 24 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 718 +71 24 0 | 616 587 0 748 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 776 +75 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 838 +81 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 902 +85 23 0 | 584 527 0 300 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 969 +90 23 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1040 +96 23 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1113 +100 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1190 +106 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1270 +111 23 0 | 0 0 0 200 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1353 +117 23 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1425 +119 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1514 +126 23 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1606 +133 23 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1702 +140 23 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1905 +153 23 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2123 +168 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2356 +184 23 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2603 +199 23 0 | 2260 2218 0 70 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2861 +213 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3132 +227 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3412 +238 24 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3703 +254 24 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3999 +266 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4303 +277 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4616 +289 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4935 +299 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5261 +309 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5593 +318 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5931 +327 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6274 +334 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6622 +342 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6975 +349 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7331 +354 25 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7691 +359 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8055 +365 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8422 +369 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8792 +373 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9164 +376 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9539 +380 25 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9916 +383 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10295 +385 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10676 +387 25 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11058 +389 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11442 +390 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11828 +392 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12214 +393 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12602 +394 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12991 +395 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13381 +396 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13772 +396 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14163 +396 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14555 +396 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14948 +397 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15342 +397 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15735 +396 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16130 +397 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16525 +397 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2203 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2482 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 8751 -374 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8562 -372 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8374 -371 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8187 -370 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8001 -369 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7817 -367 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7635 -365 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7454 -363 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7275 -361 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7097 -360 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6922 -357 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6748 -354 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6576 -352 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6406 -350 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6238 -347 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6073 -344 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5909 -341 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5748 -338 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5589 -335 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5433 -331 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5279 -328 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5127 -325 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4978 -321 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4832 -317 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4688 -313 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4547 -309 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4409 -304 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4273 -300 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4140 -296 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4009 -292 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3881 -288 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3757 -282 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3634 -278 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3515 -273 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3398 -269 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3284 -264 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3173 -259 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3074 -261 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2967 -255 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2864 -249 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2764 -242 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2572 -230 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2394 -217 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2226 -206 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2070 -195 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1926 -182 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1792 -171 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1668 -159 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1536 -157 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1425 -149 23 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1322 -140 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1226 -133 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1136 -126 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1053 -118 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 976 -111 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 904 -105 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 837 -99 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 775 -93 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 718 -87 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 665 -82 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 615 -78 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 74 +9 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 85 +11 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 97 +12 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 110 +13 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 124 +14 23 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 140 +16 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 158 +18 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 177 +20 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 198 +22 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 220 +23 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 245 +26 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 271 +29 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 299 +31 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 329 +33 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 361 +36 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 396 +39 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 432 +42 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 471 +45 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 512 +48 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 556 +52 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 602 +55 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 650 +58 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 701 +62 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 755 +66 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 811 +70 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 870 +74 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 932 +79 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 996 +83 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1063 +87 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1132 +91 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1204 +95 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1280 +101 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1357 +105 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1438 +110 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1521 +114 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1607 +119 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1696 +124 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1767 +123 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1860 +128 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1957 +135 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2056 +140 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2265 +153 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2486 +166 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2719 +177 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2964 +190 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3218 +200 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3485 +213 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3760 +223 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4059 +226 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4348 +234 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4645 +243 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4949 +250 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5259 +257 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5576 +265 23 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5899 +272 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6227 +278 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6560 +284 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6898 +290 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7241 +296 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7588 +301 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7938 +305 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 19 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 9340 -371 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9160 -371 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8982 -369 28 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8805 -368 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8630 -366 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8455 -366 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8282 -364 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8110 -363 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7940 -361 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7771 -359 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7603 -358 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7437 -356 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7273 -354 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7110 -352 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6948 -350 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6788 -348 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6630 -346 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6473 -344 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6318 -342 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6165 -339 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6013 -337 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5863 -335 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5715 -332 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5569 -329 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5424 -327 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5281 -324 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5140 -321 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5001 -318 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4864 -315 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4729 -312 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4596 -308 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4464 -306 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4335 -302 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4207 -299 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4082 -295 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3958 -292 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3837 -288 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3718 -284 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3600 -281 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3485 -277 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3372 -273 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3260 -269 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3151 -265 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2939 -257 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2735 -249 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2550 -230 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2373 -221 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2204 -213 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2043 -205 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1891 -196 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1747 -187 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1610 -178 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1481 -170 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1360 -161 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1246 -152 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1139 -144 21 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1038 -136 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 945 -128 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 858 -120 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 776 -113 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 701 -105 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 631 -98 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 567 -91 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 508 -84 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 453 -78 19 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 404 -71 19 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 358 -66 19 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 317 -60 19 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 279 -55 19 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 245 -50 19 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 215 -45 18 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 187 -41 18 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 163 -37 18 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 141 -33 18 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 121 -30 18 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 104 -26 18 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 89 -23 17 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 76 -20 17 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 64 -18 17 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 54 -16 17 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 45 -14 17 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 38 -11 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 245 +13 28 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 265 +13 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 287 +15 28 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 310 +16 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 335 +18 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 360 +18 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 387 +20 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 415 +21 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 445 +23 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 476 +25 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 508 +26 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 542 +28 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 578 +30 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 615 +32 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 653 +34 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 693 +36 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 735 +38 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 778 +40 26 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 823 +42 26 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 870 +45 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 918 +47 26 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 968 +49 26 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1020 +52 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1074 +55 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1129 +57 25 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1186 +60 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1245 +63 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1306 +66 25 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1369 +69 25 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1434 +72 25 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1501 +76 25 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1569 +78 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1640 +82 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1712 +85 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1787 +89 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1863 +92 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1942 +96 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2023 +100 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2105 +103 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2190 +107 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2277 +111 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2365 +115 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2456 +119 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2644 +127 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2840 +135 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3055 +154 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3278 +163 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3509 +171 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3748 +179 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3996 +188 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4252 +197 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4515 +206 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4786 +214 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5065 +223 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5351 +232 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5644 +240 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5943 +248 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6250 +256 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6563 +264 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6881 +271 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7206 +279 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7536 +286 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7872 +293 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8213 +300 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8558 +306 19 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8909 +313 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9263 +318 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9622 +324 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9984 +329 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10350 +334 19 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10720 +339 18 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11092 +343 18 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11468 +347 18 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11846 +351 18 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12226 +354 18 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12609 +358 18 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12994 +361 17 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13381 +364 17 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13769 +366 17 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14159 +368 17 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14550 +370 17 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14943 +373 17 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 9625 -366 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9456 -366 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9288 -365 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9122 -363 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8957 -362 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8794 -360 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8631 -359 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8470 -358 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8311 -356 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8152 -355 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7995 -353 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7840 -351 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7686 -349 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7533 -347 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7381 -346 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7231 -344 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7083 -342 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6936 -340 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6790 -338 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6646 -336 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6503 -334 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6362 -332 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6222 -330 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6084 -327 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5948 -324 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5812 -323 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5679 -319 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5547 -317 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5416 -315 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5287 -312 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5160 -309 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5034 -307 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4910 -304 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4787 -301 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4666 -298 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4547 -295 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4429 -292 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4313 -289 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4199 -286 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4086 -283 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3974 -280 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3865 -276 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3757 -273 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3546 -266 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3342 -259 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3156 -241 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2976 -234 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2804 -227 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2638 -220 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2479 -212 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2326 -205 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2180 -198 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2040 -191 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1907 -183 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1779 -176 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1657 -169 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1542 -161 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1432 -154 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1327 -148 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1229 -140 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1135 -134 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1047 -127 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 963 -121 20 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 0 484 +18 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 515 +18 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 547 +19 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 581 +21 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 616 +22 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 653 +24 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 690 +25 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 729 +26 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 770 +28 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 811 +29 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 854 +31 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 899 +33 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 945 +35 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 992 +37 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1040 +38 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1090 +40 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1142 +42 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1195 +44 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1249 +46 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1305 +48 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1362 +50 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1421 +52 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1481 +54 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1543 +57 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1607 +60 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1671 +61 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1738 +65 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1806 +67 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1875 +69 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1946 +72 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2019 +75 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2093 +77 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2169 +80 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2246 +83 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2325 +86 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2406 +89 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2488 +92 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2572 +95 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2658 +98 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2745 +101 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2833 +104 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2924 +108 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3016 +111 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3205 +118 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3401 +125 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3615 +143 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3835 +150 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4063 +157 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4297 +164 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4538 +172 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4785 +179 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5039 +186 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5299 +193 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5566 +201 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5838 +208 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6116 +215 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6401 +223 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6691 +230 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6986 +236 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7288 +244 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7594 +250 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7906 +257 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8222 +263 20 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 9594 -363 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9436 -362 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9280 -360 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9124 -359 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8970 -357 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8817 -356 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8665 -355 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8514 -353 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8365 -352 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8217 -350 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8070 -348 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7924 -347 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7780 -345 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7637 -343 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7495 -342 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7355 -339 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7215 -338 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7077 -337 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6941 -334 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6805 -333 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6671 -331 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6539 -328 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6407 -326 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6277 -324 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6148 -322 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6021 -319 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5895 -317 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5770 -315 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5646 -313 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5524 -310 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5403 -308 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5284 -305 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5166 -302 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5049 -300 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4934 -297 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4819 -295 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4707 -292 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4595 -290 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4485 -287 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4377 -284 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4270 -281 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4059 -276 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3855 -269 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3669 -250 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3489 -244 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3314 -238 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3145 -232 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2982 -226 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2825 -219 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2673 -212 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2526 -207 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2385 -200 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2249 -194 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2119 -187 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1993 -181 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1873 -174 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1757 -168 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1647 -161 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1541 -155 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1440 -149 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1344 -143 20 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 0 812 +22 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 854 +23 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 898 +25 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 942 +26 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 988 +28 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1035 +29 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1083 +30 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1132 +32 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1183 +33 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1235 +35 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1288 +37 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1342 +38 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1398 +40 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1455 +42 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1513 +43 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1573 +46 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1633 +47 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1695 +48 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1759 +51 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1823 +52 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1889 +54 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1957 +57 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2025 +59 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2095 +61 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2166 +63 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2239 +66 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2313 +68 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2388 +70 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2464 +72 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2542 +75 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2621 +77 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2702 +80 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2784 +83 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2867 +85 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2952 +88 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3037 +90 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3125 +93 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3213 +95 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3303 +98 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3395 +101 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3488 +104 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3677 +109 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3873 +116 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4087 +135 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4307 +141 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4532 +147 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4763 +153 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5000 +159 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5243 +166 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5491 +173 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5744 +178 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6003 +185 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6267 +191 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6537 +198 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6811 +204 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7091 +211 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7375 +217 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7665 +224 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7959 +230 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8258 +236 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8562 +242 20 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 9003 -355 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8858 -354 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8715 -352 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8573 -350 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8431 -350 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8291 -348 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8152 -346 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8014 -345 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7878 -343 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7742 -341 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7608 -339 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7474 -338 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7342 -336 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7211 -334 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7081 -333 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6952 -331 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6825 -329 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6698 -327 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6573 -325 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6449 -323 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6326 -321 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6204 -319 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6083 -317 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5964 -314 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5845 -313 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5728 -310 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5612 -308 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5497 -306 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5383 -304 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5271 -301 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5159 -299 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5049 -296 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4940 -294 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4832 -292 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4726 -288 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4516 -283 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4311 -278 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4125 -258 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3945 -252 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3769 -247 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3598 -242 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3433 -236 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3272 -230 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3116 -225 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2965 -219 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2819 -213 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2677 -207 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2540 -201 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2408 -195 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2280 -189 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2156 -184 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2037 -178 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1923 -172 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1812 -167 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1706 -161 20 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 1380 +31 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1435 +32 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1492 +34 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1550 +36 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1608 +36 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1668 +38 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1729 +40 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1791 +41 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1855 +43 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1919 +45 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1985 +47 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2051 +48 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2119 +50 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2188 +52 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2258 +53 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2329 +55 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2402 +57 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2475 +59 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2550 +61 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2626 +63 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2703 +65 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2781 +67 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2860 +69 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2941 +72 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3022 +73 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3105 +76 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3189 +78 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3274 +80 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3360 +82 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3448 +85 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3536 +87 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3626 +90 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3717 +92 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3809 +94 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3903 +98 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4093 +103 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4288 +108 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4502 +128 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4722 +134 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4946 +139 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5175 +144 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5410 +150 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5649 +156 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5893 +161 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6142 +167 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6396 +173 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6654 +179 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6917 +185 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7185 +191 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7457 +197 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7733 +202 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8014 +208 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8300 +214 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8589 +219 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8883 +225 20 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 0.84
MARKET TOTAL 10055 112339 +1877
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED