HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P NOV-24 20000 1037 311 29 400 163 1798 +78
P NOV-24 20600 615 588 30 650 345 584 +148
C NOV-24 23000 548 86 36 258 74 504 -102
C NOV-24 22000 546 190 33 460 175 811 -166
C NOV-24 21600 468 257 32 590 257 1058 -210
C NOV-24 20800 457 486 30 947 429 820 -306
P NOV-24 20200 416 394 29 459 211 427 +102
C NOV-24 21400 401 307 32 650 290 738 -222
C NOV-24 22200 399 161 34 412 180 494 -155
C NOV-24 21200 357 360 31 750 398 1012 -250
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 NOV 2024, THURSDAY 08 NOV 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 C 0 0 0 0 0 | 0 0 0 7388 -474 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7288 -474 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7188 -474 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7088 -474 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 6988 -474 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 6888 -474 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 6788 -474 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 6688 -474 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6588 -474 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6488 -474 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6388 -474 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6288 -474 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6188 -474 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6088 -474 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 5988 -474 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 5888 -474 0 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 5788 -474 0 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 5688 -474 0 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5588 -474 0 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5488 -474 0 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5388 -474 0 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5288 -474 0 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5188 -474 0 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5088 -474 0 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 4988 -474 0 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 4888 -474 0 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 4788 -474 0 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 4688 -474 0 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4588 -474 0 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4488 -474 0 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4388 -474 0 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4289 -473 35 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4189 -473 34 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4089 -473 33 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 3989 -473 32 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 3889 -473 31 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 3790 -472 33 0 | 5435 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 3690 -472 32 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3591 -472 32 0 | 1534 698 0 100 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3491 -472 31 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3392 -471 32 0 | 1392 700 0 9 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3293 -470 32 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3194 -470 31 0 | 900 635 0 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3096 -468 32 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 2998 -467 32 0 | 4775 414 0 29 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 2900 -466 32 0 | 2999 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 2802 -465 31 0 | 4120 360 0 27 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 2705 -464 31 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 2608 -463 31 0 | 5229 250 0 109 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2512 -461 31 0 | 3668 237 0 48 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2416 -459 31 0 | 3885 221 0 132 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2321 -458 31 0 | 2429 188 0 98 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 2227 -455 31 0 | 2892 183 0 117 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2134 -453 31 0 | 4192 157 0 105 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2041 -451 31 0 | 3300 150 0 243 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 1950 -448 31 0 | 4100 126 0 182 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 1860 -445 31 0 | 4023 117 0 249 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 1771 -442 30 0 | 3939 103 0 261 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 1684 -438 30 0 | 4248 94 0 216 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 1598 -435 30 0 | 3755 91 0 96 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 1513 -432 30 0 | 2680 76 0 134 0
NOV-24 19300 C 2061 2110 2061 2110 3 | 0 0 0 1430 -385 30 0 | 3686 69 3 141 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 1350 -423 30 0 | 3870 62 0 50 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1271 -419 30 0 | 3285 57 0 332 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 1194 -415 30 0 | 3150 62 0 580 0
NOV-24 19700 C 0 0 0 0 0 | 1265 1320 1265 1119 -403 30 2 | 3707 47 2 295 +1
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 1047 -404 30 0 | 3661 42 0 265 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 977 -399 30 0 | 3433 47 0 143 0
NOV-24 20000 C 1309 1366 1309 1366 3 | 1333 1333 1333 909 -355 29 1 | 3488 34 4 625 +1
NOV-24 20200 C 0 0 0 0 0 | 1043 1043 1029 782 -367 29 2 | 3328 34 2 393 +2
NOV-24 20400 C 1050 1135 1050 1135 7 | 1070 1070 955 665 -347 29 11 | 3187 30 18 429 +1
NOV-24 20600 C 900 990 878 949 13 | 1043 1100 527 543 -358 28 101 | 2972 17 114 673 -25
NOV-24 20800 C 790 903 765 897 23 | 947 947 429 486 -306 30 434 | 2811 21 457 820 -43
NOV-24 21000 C 667 855 667 855 31 | 792 830 49 411 -287 30 131 | 2720 12 162 902 +20
NOV-24 21200 C 590 750 585 750 36 | 710 715 398 360 -250 31 321 | 2070 13 357 1012 +112
NOV-24 21400 C 539 639 501 639 74 | 626 650 290 307 -222 32 327 | 1950 11 401 738 +30
NOV-24 21600 C 461 550 445 535 31 | 553 590 257 257 -210 32 437 | 2311 7 468 1058 +38
NOV-24 21800 C 406 518 394 518 27 | 485 522 200 216 -190 32 276 | 2069 28 303 772 -16
NOV-24 22000 C 350 437 340 437 62 | 430 460 175 190 -166 33 484 | 1992 21 546 811 +34
NOV-24 22200 C 317 398 300 398 96 | 380 412 180 161 -155 34 303 | 1609 93 399 494 +46
NOV-24 22400 C 275 330 261 330 41 | 330 343 130 136 -143 34 286 | 1444 56 327 501 +140
NOV-24 22600 C 239 290 227 275 21 | 285 318 120 118 -124 35 126 | 1655 55 147 300 0
NOV-24 22800 C 210 263 197 263 50 | 252 287 95 101 -112 36 292 | 1579 45 342 384 +36
NOV-24 23000 C 187 230 169 230 112 | 230 258 74 86 -102 36 436 | 1416 34 548 504 +32
NOV-24 23200 C 153 189 147 188 16 | 198 210 74 74 -91 37 168 | 1386 61 184 201 +15
NOV-24 23400 C 133 169 133 169 13 | 171 185 69 62 -80 37 109 | 1161 62 122 280 +57
NOV-24 23600 C 123 157 116 157 12 | 158 162 57 54 -69 38 147 | 1199 54 159 571 +56
NOV-24 23800 C 103 133 101 124 27 | 128 128 60 46 -63 38 122 | 1126 46 149 557 +60
NOV-24 24000 C 94 122 94 122 53 | 115 135 56 40 -55 39 193 | 1110 39 246 463 +48
NOV-24 24200 C 76 100 76 97 11 | 105 105 36 36 -45 40 60 | 1019 33 71 114 +12
NOV-24 24400 C 73 88 73 88 4 | 93 93 41 31 -42 40 33 | 935 30 37 146 -2
NOV-24 24600 C 59 82 59 82 3 | 86 86 38 27 -37 41 74 | 915 24 77 191 +23
NOV-24 24800 C 65 65 65 65 2 | 71 76 37 24 -32 41 17 | 747 20 19 392 +7
NOV-24 25000 C 49 55 44 55 19 | 63 63 20 21 -28 42 47 | 749 18 66 568 -8
NOV-24 25200 C 42 53 42 53 7 | 55 59 18 19 -25 42 91 | 710 16 98 184 +67
NOV-24 25400 C 39 44 39 44 3 | 45 45 21 16 -23 43 18 | 670 13 21 103 -3
NOV-24 25600 C 33 33 31 31 6 | 45 45 22 14 -21 43 15 | 690 12 21 153 +6
NOV-24 25800 C 29 29 29 29 1 | 37 43 15 13 -18 44 12 | 551 10 13 120 +3
NOV-24 26000 C 26 31 23 30 11 | 31 35 15 11 -17 44 23 | 608 9 34 301 +2
NOV-24 26200 C 22 27 22 27 12 | 35 35 17 10 -15 45 7 | 572 8 19 176 +7
NOV-24 26400 C 21 21 21 21 1 | 26 26 15 9 -13 46 6 | 452 7 7 86 -1
NOV-24 26600 C 0 0 0 0 0 | 23 23 11 8 -13 46 27 | 500 6 27 26 -3
NOV-24 26800 C 22 22 22 22 3 | 21 25 4 7 -11 46 10 | 330 4 13 188 +5
NOV-24 27000 C 15 17 15 16 3 | 19 19 14 6 -10 47 21 | 420 5 24 112 -2
NOV-24 27200 C 0 0 0 0 0 | 17 17 15 5 -10 47 2 | 202 4 2 29 0
NOV-24 27400 C 0 0 0 0 0 | 14 14 7 4 -9 47 12 | 348 4 12 25 -8
NOV-24 27600 C 0 0 0 0 0 | 0 0 0 3 -9 46 0 | 313 4 0 18 0
NOV-24 27800 C 12 12 12 12 11 | 12 12 8 2 -9 45 2 | 343 5 13 104 -10
NOV-24 28000 C 9 10 9 10 6 | 10 10 10 1 -9 44 1 | 313 3 7 126 0
NOV-24 28200 C 0 0 0 0 0 | 11 11 9 1 -8 44 5 | 273 4 5 84 +3
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 1 -7 45 0 | 128 3 0 22 0
NOV-24 28600 C 0 0 0 0 0 | 10 10 10 1 -6 46 1 | 121 2 1 37 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 1 -5 47 0 | 160 6 0 28 0
NOV-24 29000 C 6 6 6 6 1 | 6 6 6 1 -4 48 1 | 221 2 2 77 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 1 -3 49 0 | 210 5 0 28 0
NOV-24 29400 C 0 0 0 0 0 | 7 7 7 1 -2 50 1 | 202 3 1 12 -1
NOV-24 29600 C 0 0 0 0 0 | 3 3 3 1 -1 51 1 | 190 3 1 28 +1
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 154 3 0 19 0
NOV-24 30000 C 5 5 5 5 3 | 0 0 0 1 0 52 0 | 159 1 3 86 0
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 45 4 0 52 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 40 5 0 27 0
NOV-24 30600 C 0 0 0 0 0 | 2 2 2 1 0 55 2 | 18 2 2 25 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 6 3 0 27 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 29 6 0 10 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 7 6 0 16 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 7 5 0 25 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 6 6 0 3 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 36 6 0 9 0
NOV-24 32000 C 2 2 2 2 1 | 0 0 0 1 0 60 0 | 21 2 1 42 +1
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 22 22 0 1 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 13 3 0 12 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 5 3 0 15 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 3 3 0 1 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 3 3 0 1 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 15 3 0 27 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 4 3 0 5 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 3 3 0 7 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 5 5 0 1 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 10 10 0 1 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 27 16 0 21 0
TOTAL CALL 859 | TOTAL CALL 5198 | TOTAL CALL 6057 20458 +744
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 1 1 1 1 1 | 1 1 1 1 0 63 45 | 33 1 46 326 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 22 4 0 48 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 23 3 0 63 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 70 6 0 20 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 24 8 0 11 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 76 3 0 75 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 31 2 0 3 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 68 2 0 70 0
NOV-24 14100 P 0 0 0 0 0 | 1 1 1 1 0 54 3 | 104 1 3 9 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 118 3 0 13 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 105 8 0 22 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 140 3 0 71 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 102 3 0 46 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 92 3 0 46 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 120 3 0 36 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 285 3 0 82 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 119 6 0 18 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 150 4 0 1376 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 141 6 0 33 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 159 6 0 25 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 181 4 0 93 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 203 5 0 121 0
NOV-24 15500 P 0 0 0 0 0 | 3 3 3 1 0 42 1 | 141 3 1 60 +1
NOV-24 15600 P 0 0 0 0 0 | 3 3 3 1 0 41 1 | 312 3 1 155 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 510 6 0 244 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 401 6 0 200 0
NOV-24 15900 P 0 0 0 0 0 | 4 4 4 1 0 38 5 | 393 4 5 50 0
NOV-24 16000 P 0 0 0 0 0 | 4 4 3 1 0 37 30 | 417 3 30 131 -24
NOV-24 16100 P 0 0 0 0 0 | 4 4 4 1 0 36 2 | 193 4 2 35 -1
NOV-24 16200 P 0 0 0 0 0 | 4 5 4 1 0 35 8 | 400 4 8 230 +7
NOV-24 16300 P 0 0 0 0 0 | 5 5 5 1 0 35 1 | 436 5 1 113 -1
NOV-24 16400 P 0 0 0 0 0 | 5 5 5 1 0 34 1 | 435 5 1 67 -1
NOV-24 16500 P 0 0 0 0 0 | 6 6 6 1 0 33 1 | 718 6 1 66 -1
NOV-24 16600 P 0 0 0 0 0 | 6 6 6 1 0 32 1 | 750 6 1 72 -1
NOV-24 16700 P 0 0 0 0 0 | 7 7 7 1 0 31 7 | 808 7 7 77 +7
NOV-24 16800 P 0 0 0 0 0 | 7 7 7 1 0 30 1 | 550 7 1 241 0
NOV-24 16900 P 0 0 0 0 0 | 6 6 6 1 0 30 5 | 949 6 5 65 -5
NOV-24 17000 P 0 0 0 0 0 | 7 10 7 2 +1 31 11 | 693 7 11 386 +3
NOV-24 17100 P 10 10 10 10 1 | 8 11 8 3 +2 31 2 | 489 8 3 53 -1
NOV-24 17200 P 10 11 10 10 7 | 8 11 8 4 +3 32 5 | 960 8 12 79 +3
NOV-24 17300 P 0 0 0 0 0 | 10 11 10 5 +4 32 3 | 700 10 3 66 0
NOV-24 17400 P 0 0 0 0 0 | 10 13 10 6 +4 31 18 | 651 10 18 205 +14
NOV-24 17500 P 0 0 0 0 0 | 14 14 14 8 +5 32 5 | 980 14 5 134 +5
NOV-24 17600 P 14 14 14 14 1 | 14 15 14 10 +6 32 6 | 785 14 7 74 +7
NOV-24 17700 P 0 0 0 0 0 | 12 18 12 12 +7 32 62 | 573 12 62 140 +29
NOV-24 17800 P 0 0 0 0 0 | 14 19 14 14 +8 31 3 | 880 14 3 139 -4
NOV-24 17900 P 19 21 19 19 13 | 15 20 15 17 +10 31 4 | 660 15 17 290 -2
NOV-24 18000 P 22 23 18 21 12 | 17 25 17 20 +11 31 24 | 812 17 36 768 +10
NOV-24 18100 P 22 23 22 23 2 | 18 19 18 24 +13 31 2 | 633 18 4 168 +2
NOV-24 18200 P 26 26 24 25 9 | 19 30 19 28 +14 31 27 | 670 19 36 166 +6
NOV-24 18300 P 31 31 26 26 5 | 24 33 21 33 +16 31 15 | 700 21 20 438 +2
NOV-24 18400 P 34 34 27 27 7 | 24 70 24 38 +17 31 21 | 775 24 28 397 0
NOV-24 18500 P 38 38 31 33 19 | 26 44 25 46 +21 31 82 | 795 25 101 476 +7
NOV-24 18600 P 43 43 34 34 4 | 32 58 28 53 +22 31 65 | 734 28 69 556 +7
NOV-24 18700 P 48 48 48 48 1 | 38 59 31 62 +25 31 58 | 600 31 59 151 -6
NOV-24 18800 P 52 54 40 40 22 | 41 80 35 72 +28 31 165 | 1040 35 187 597 +9
NOV-24 18900 P 55 55 47 48 22 | 42 99 38 81 +28 30 132 | 670 38 154 173 +24
NOV-24 19000 P 68 68 56 56 10 | 46 100 44 93 +31 30 143 | 725 44 153 619 +40
NOV-24 19100 P 80 80 58 58 16 | 59 101 51 106 +33 30 256 | 684 51 272 536 +96
NOV-24 19200 P 76 76 69 69 2 | 66 110 61 125 +41 30 58 | 730 61 60 925 +6
NOV-24 19300 P 100 100 84 84 5 | 77 135 70 138 +41 30 65 | 786 70 70 315 +15
NOV-24 19400 P 110 113 85 85 33 | 85 180 79 162 +54 30 152 | 920 79 185 649 +6
NOV-24 19500 P 121 130 96 101 12 | 98 180 90 180 +56 30 236 | 918 90 248 586 +29
NOV-24 19600 P 147 150 109 110 19 | 113 205 97 200 +58 29 271 | 1140 97 290 848 -13
NOV-24 19700 P 155 166 120 122 21 | 134 265 120 224 +62 29 135 | 765 120 156 196 -16
NOV-24 19800 P 182 191 141 156 79 | 150 300 128 266 +82 30 184 | 858 128 263 499 +19
NOV-24 19900 P 200 208 162 162 28 | 156 275 156 289 +81 30 195 | 830 156 223 243 -10
NOV-24 20000 P 225 243 176 177 125 | 189 400 163 311 +78 29 912 | 830 163 1037 1798 +19
NOV-24 20200 P 283 307 223 223 112 | 242 459 211 394 +102 29 304 | 950 211 416 427 -29
NOV-24 20400 P 348 374 285 285 52 | 305 552 281 491 +132 30 243 | 1059 275 295 774 -20
NOV-24 20600 P 429 453 360 373 55 | 379 650 345 588 +148 30 560 | 1030 320 615 584 -23
NOV-24 20800 P 523 546 425 432 42 | 472 668 433 691 +161 29 219 | 1415 368 261 363 +90
NOV-24 21000 P 589 590 523 523 36 | 545 955 505 822 +185 30 142 | 1320 385 178 366 -42
NOV-24 21200 P 736 736 633 635 91 | 670 913 646 962 +208 31 149 | 1487 479 240 228 -20
NOV-24 21400 P 838 838 805 810 5 | 730 1036 730 1110 +239 31 69 | 1579 520 74 288 +38
NOV-24 21600 P 1000 1000 859 859 9 | 906 1146 884 1266 +261 32 24 | 3555 589 33 105 +8
NOV-24 21800 P 1060 1060 1060 1060 1 | 0 0 0 1428 +280 32 0 | 2042 678 1 34 +1
NOV-24 22000 P 0 0 0 0 0 | 1400 1400 1400 1596 +287 33 20 | 1838 740 20 36 -9
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 1769 +316 34 0 | 2140 840 0 74 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 1946 +285 34 0 | 1900 928 0 5 0
NOV-24 22600 P 0 0 0 0 0 | 1880 1885 1880 2126 +343 35 20 | 2545 980 20 116 +20
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2310 +363 35 0 | 1309 1130 0 14 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 2496 +375 36 0 | 2751 1175 0 30 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2684 +386 36 0 | 1355 1355 0 1 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 2874 +396 37 0 | 2565 1458 0 10 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3066 +405 38 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3258 +413 38 0 | 2030 2030 0 2 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3452 +420 39 0 | 3692 3300 0 1 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3647 +426 39 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3843 +432 40 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4039 +436 41 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4236 +441 41 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4433 +444 42 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4630 +447 42 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4828 +450 43 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 5026 +452 43 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5225 +455 44 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5423 +457 44 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5622 +459 45 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5821 +460 46 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 6020 +461 46 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6220 +463 47 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6419 +464 48 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6618 +465 48 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6818 +466 49 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 7017 +466 49 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7217 +467 50 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7416 +467 50 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7616 +468 51 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7816 +469 52 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 8015 +469 51 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8215 +469 52 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 8415 +470 53 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8615 +471 54 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8815 +471 55 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 9014 +470 54 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 9214 +471 55 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 9414 +471 56 0 | 0 0 0 0 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 9614 +471 57 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 9814 +472 57 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 10014 +472 58 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 10214 +472 59 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 10414 +472 60 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 10614 +473 61 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 10814 +473 62 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 11013 +472 59 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 11213 +472 60 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 11413 +472 60 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 11613 +472 61 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 11813 +473 62 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 12013 +473 63 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 12213 +473 63 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 12413 +473 64 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 12613 +473 65 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 12813 +473 66 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 13013 +473 66 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 13213 +473 67 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 13413 +473 68 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 13613 +473 69 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 13813 +473 69 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 14013 +473 70 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 14213 +473 71 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 14413 +474 71 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 14613 +474 72 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 14813 +474 73 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 15013 +474 74 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 15213 +474 74 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 15413 +474 75 0 | 0 0 0 0 0
TOTAL PUT 879 | TOTAL PUT 5179 | TOTAL PUT 6058 20543 +301
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 12115 41001 +1045
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 10652 -474 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10552 -474 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10452 -474 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10352 -474 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10252 -474 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10152 -474 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 10052 -474 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9952 -474 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9852 -474 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9752 -474 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9652 -474 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9552 -474 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9452 -474 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9352 -474 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9252 -474 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9152 -474 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 9052 -474 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8852 -474 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8652 -474 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8552 -474 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8452 -474 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8352 -474 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8252 -474 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8152 -474 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8052 -474 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7952 -474 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7852 -474 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7752 -474 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7652 -474 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7552 -474 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7452 -474 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7352 -474 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7252 -474 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7152 -474 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7052 -474 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6952 -474 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6852 -474 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6752 -474 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6652 -474 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6552 -474 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6452 -474 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6352 -474 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6252 -474 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6152 -474 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6052 -474 0 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5952 -474 0 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5852 -474 0 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5752 -474 0 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5652 -474 0 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5552 -474 0 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5452 -475 0 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5352 -475 0 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5252 -475 0 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5152 -475 0 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5052 -475 0 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4953 -475 25 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4853 -475 24 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4753 -475 24 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4653 -476 23 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4554 -476 24 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4454 -476 24 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4355 -476 24 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4255 -477 24 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4156 -477 24 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4058 -477 24 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3959 -477 24 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3861 -477 25 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3763 -477 25 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3665 -477 25 0 | 4565 673 0 124 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3568 -477 25 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3471 -477 25 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3375 -477 25 0 | 5990 694 0 23 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3279 -476 25 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3184 -476 25 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3090 -475 25 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2997 -473 25 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2904 -472 25 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2813 -470 26 0 | 3710 418 0 33 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2722 -468 26 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2633 -465 26 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2544 -463 26 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2457 -460 26 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2372 -456 26 0 | 2533 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2287 -453 26 0 | 5000 290 0 171 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2204 -448 26 0 | 3380 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2123 -443 26 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2043 -438 26 0 | 4200 184 0 522 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1965 -432 26 0 | 2209 175 0 197 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 1888 -426 27 0 | 4490 154 0 1100 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1814 -419 27 0 | 2060 212 0 54 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 1741 -412 27 0 | 4330 131 0 819 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1669 -405 27 0 | 3550 120 0 118 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 1600 -397 27 0 | 3200 109 0 51 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 1533 -388 27 0 | 2163 119 0 451 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 1467 -380 27 0 | 3980 92 0 282 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1403 -371 27 0 | 3785 107 0 161 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1342 -310 27 1 | 3455 77 1 240 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1282 -303 27 0 | 2854 84 0 242 0
DEC-24 20000 C 0 0 0 0 0 | 1330 1403 1330 1224 -301 28 4 | 3620 65 4 746 -1
DEC-24 20200 C 1433 1433 1433 1433 1 | 1230 1230 1230 1114 -296 28 4 | 3480 65 5 384 -5
DEC-24 20400 C 0 0 0 0 0 | 1075 1075 1075 1011 -276 28 5 | 3300 63 5 445 0
DEC-24 20600 C 0 0 0 0 0 | 1223 1223 900 916 -258 28 2 | 2770 40 2 1399 +1
DEC-24 20800 C 0 0 0 0 0 | 1161 1161 925 829 -240 28 3 | 2590 47 3 1047 -2
DEC-24 21000 C 0 0 0 0 0 | 1016 1016 750 749 -217 29 240 | 2870 29 240 673 +7
DEC-24 21200 C 893 893 893 893 3 | 795 795 600 676 -204 29 37 | 2775 26 40 1222 -18
DEC-24 21400 C 780 850 780 850 4 | 959 959 642 608 -188 29 57 | 2086 25 61 171 +14
DEC-24 21600 C 725 844 725 844 4 | 770 787 500 547 -176 29 31 | 2583 20 35 272 +10
DEC-24 21800 C 709 709 709 709 3 | 760 760 548 491 -166 29 83 | 1815 16 86 923 +54
DEC-24 22000 C 603 700 581 700 6 | 700 710 480 441 -157 30 114 | 2329 15 120 700 +54
DEC-24 22200 C 0 0 0 0 0 | 630 630 426 395 -155 30 8 | 1972 22 8 253 -7
DEC-24 22400 C 595 595 595 595 3 | 581 593 414 354 -147 30 43 | 2164 16 46 145 -11
DEC-24 22600 C 0 0 0 0 0 | 501 501 367 317 -140 30 18 | 1500 11 18 162 +10
DEC-24 22800 C 445 445 445 445 3 | 468 468 335 283 -129 31 10 | 2073 12 13 340 +7
DEC-24 23000 C 426 426 420 420 15 | 435 435 250 250 -130 31 142 | 1644 6 157 422 0
DEC-24 23200 C 364 364 364 364 1 | 371 373 371 226 -119 31 18 | 1922 13 19 301 +12
DEC-24 23400 C 0 0 0 0 0 | 387 387 235 202 -111 31 13 | 1220 9 13 91 +11
DEC-24 23600 C 306 311 301 311 13 | 303 303 239 181 -102 31 5 | 1726 10 18 138 +1
DEC-24 23800 C 0 0 0 0 0 | 188 188 188 161 -96 32 10 | 1263 150 10 266 -10
DEC-24 24000 C 237 250 230 250 3 | 230 230 168 144 -89 32 3 | 1238 4 6 170 -3
DEC-24 24200 C 0 0 0 0 0 | 196 196 158 129 -83 32 5 | 1122 110 5 29 +4
DEC-24 24400 C 0 0 0 0 0 | 220 220 123 115 -78 32 10 | 1074 3 10 67 -6
DEC-24 24600 C 170 170 170 170 1 | 128 128 128 103 -72 33 2 | 1014 89 3 61 +2
DEC-24 24800 C 0 0 0 0 0 | 144 144 115 92 -68 33 6 | 940 6 6 53 0
DEC-24 25000 C 143 170 143 170 6 | 159 160 103 82 -63 33 21 | 946 76 27 101 -10
DEC-24 25200 C 0 0 0 0 0 | 95 95 89 73 -60 33 8 | 1124 2 8 98 0
DEC-24 25400 C 0 0 0 0 0 | 135 135 135 66 -55 33 5 | 290 71 5 124 +5
DEC-24 25600 C 0 0 0 0 0 | 128 128 78 59 -52 34 6 | 736 4 6 139 -3
DEC-24 25800 C 0 0 0 0 0 | 100 100 72 53 -48 34 3 | 723 57 3 26 0
DEC-24 26000 C 0 0 0 0 0 | 72 72 72 47 -46 34 5 | 690 1 5 330 -5
DEC-24 26200 C 0 0 0 0 0 | 93 93 52 43 -41 34 2 | 603 52 2 28 +2
DEC-24 26400 C 0 0 0 0 0 | 97 97 54 38 -38 35 6 | 573 24 6 121 0
DEC-24 26600 C 0 0 0 0 0 | 37 37 37 34 -36 35 5 | 550 36 5 15 +5
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 31 -32 35 0 | 1500 37 0 29 0
DEC-24 27000 C 0 0 0 0 0 | 61 61 35 28 -30 35 18 | 515 29 18 61 +1
DEC-24 27200 C 0 0 0 0 0 | 49 49 39 25 -29 35 2 | 522 16 2 232 -1
DEC-24 27400 C 0 0 0 0 0 | 52 52 52 23 -26 36 1 | 514 31 1 23 +1
DEC-24 27600 C 0 0 0 0 0 | 40 40 40 20 -25 36 7 | 411 23 7 224 +7
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 18 -24 36 0 | 370 31 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 43 43 43 17 -23 36 1 | 288 5 1 216 +1
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 14 -20 37 0 | 378 16 0 251 0
DEC-24 28800 C 25 26 25 26 2 | 34 34 20 11 -18 37 2 | 220 14 4 17 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 9 -17 37 0 | 288 21 0 30 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 8 -14 38 0 | 238 19 0 34 0
DEC-24 30000 C 0 0 0 0 0 | 23 23 20 7 -13 39 15 | 530 2 15 257 -4
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 6 -11 39 0 | 225 11 0 13 0
DEC-24 30800 C 0 0 0 0 0 | 9 9 8 5 -10 40 6 | 156 6 6 38 +2
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 4 -10 40 0 | 77 5 0 25 0
DEC-24 31600 C 0 0 0 0 0 | 13 13 6 3 -9 40 6 | 110 5 6 32 +5
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 2 -9 39 0 | 115 7 0 18 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 -9 38 0 | 73 7 0 7 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 -8 39 0 | 278 5 0 158 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 -7 40 0 | 8 5 0 64 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 -6 41 0 | 246 5 0 29 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 -5 42 0 | 233 5 0 30 0
DEC-24 34400 C 5 5 5 5 1 | 0 0 0 1 -4 43 0 | 5 5 1 1 +1
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 -3 43 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 -2 44 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 5 5 5 1 -1 45 1 | 5 5 1 1 +1
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 2 2 2 1 0 48 10 | 35 2 10 51 +10
TOTAL CALL 69 | TOTAL CALL 1004 | TOTAL CALL 1073 22135 +142
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 62 0 | 103 1 0 381 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 13 13 0 14 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 2 2 0 30 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 110 10 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 79 3 0 31 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 165 4 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 150 8 0 18 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 34 5 0 8 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 50 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 47 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 46 0 | 270 14 0 247 0
DEC-24 12300 P 3 3 3 3 1 | 0 0 0 1 0 45 0 | 205 3 1 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 44 0 | 458 4 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 43 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 42 0 | 200 10 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 295 25 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 500 10 0 91 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 40 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 39 0 | 410 10 0 72 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 581 14 0 38 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 176 6 0 312 0
DEC-24 13600 P 0 0 0 0 0 | 7 7 7 1 0 37 2 | 147 2 2 225 -2
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 | 0 0 0 1 0 36 0 | 212 9 0 90 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 600 18 0 174 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 630 8 0 790 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 493 23 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 32 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 | 11 11 11 1 0 31 1 | 1095 11 1 164 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 30 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 | 12 13 12 1 0 29 7 | 1426 12 7 670 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 27 0 | 972 28 0 221 0
DEC-24 15400 P 15 15 15 15 2 | 0 0 0 1 0 26 0 | 1038 15 2 86 -2
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1163 29 0 513 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1440 17 0 87 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 815 32 0 28 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1300 40 0 170 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 1352 28 0 82 0
DEC-24 16000 P 21 21 21 21 10 | 0 0 0 1 -2 23 0 | 1512 20 10 553 -10
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 2030 21 0 92 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 2060 23 0 330 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 2 -4 23 0 | 1325 26 0 364 0
DEC-24 16400 P 25 25 25 25 2 | 26 26 26 3 -4 24 1 | 1970 25 3 110 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 1999 45 0 17 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 6 -3 24 0 | 1429 51 0 550 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 1656 36 0 38 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 9 -3 25 0 | 1692 39 0 126 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 11 -3 25 0 | 1381 42 0 608 0
DEC-24 17000 P 38 38 38 38 5 | 34 41 34 13 -3 25 8 | 2480 34 13 643 -6
DEC-24 17100 P 38 38 38 38 1 | 40 40 40 16 -3 25 10 | 1490 38 11 60 +9
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 19 -3 25 0 | 2860 53 0 49 0
DEC-24 17300 P 0 0 0 0 0 | 49 49 49 23 -3 25 1 | 1614 49 1 124 0
DEC-24 17400 P 0 0 0 0 0 | 44 44 44 27 -2 25 7 | 1424 44 7 180 -7
DEC-24 17500 P 49 49 49 49 1 | 48 59 47 32 -3 25 7 | 950 47 8 470 -7
DEC-24 17600 P 54 54 54 54 2 | 0 0 0 38 -1 25 0 | 1818 54 2 179 0
DEC-24 17700 P 57 57 56 56 3 | 67 67 67 45 +1 25 1 | 1840 56 4 92 -2
DEC-24 17800 P 65 65 65 65 1 | 62 76 62 52 0 25 11 | 1270 62 12 82 +3
DEC-24 17900 P 67 67 66 66 10 | 65 65 65 61 +2 26 1 | 1168 65 11 66 +10
DEC-24 18000 P 61 61 61 61 1 | 83 92 79 70 +4 26 13 | 3496 61 14 304 0
DEC-24 18100 P 77 77 74 74 2 | 83 96 83 81 +6 26 2 | 2300 74 4 96 +2
DEC-24 18200 P 80 83 80 83 2 | 105 106 100 92 +8 26 4 | 2470 80 6 162 0
DEC-24 18300 P 92 93 83 83 3 | 89 112 89 105 +11 26 5 | 1390 83 8 126 -4
DEC-24 18400 P 92 97 92 97 6 | 96 145 96 120 +15 26 11 | 2290 92 17 464 0
DEC-24 18500 P 0 0 0 0 0 | 102 105 102 135 +18 26 5 | 2600 102 5 94 +4
DEC-24 18600 P 128 128 116 116 3 | 119 135 118 152 +24 26 3 | 1485 116 6 77 +1
DEC-24 18700 P 131 131 127 127 2 | 121 152 121 171 +32 26 3 | 1210 121 5 208 -1
DEC-24 18800 P 154 154 125 125 2 | 160 195 160 191 +39 26 7 | 1870 125 9 462 +2
DEC-24 18900 P 155 155 155 155 3 | 189 189 189 213 +47 26 2 | 1310 155 5 69 +3
DEC-24 19000 P 185 185 161 164 10 | 160 250 159 230 +47 26 22 | 3272 159 32 1238 +17
DEC-24 19100 P 0 0 0 0 0 | 170 243 170 262 +61 27 14 | 717 170 14 127 +7
DEC-24 19200 P 194 194 194 194 1 | 236 236 236 289 +69 27 2 | 1860 190 3 392 -13
DEC-24 19300 P 210 210 210 210 1 | 223 249 223 317 +76 27 16 | 2170 200 17 176 +2
DEC-24 19400 P 260 260 260 260 2 | 226 293 225 348 +85 27 10 | 1543 193 12 106 +5
DEC-24 19500 P 283 283 246 246 4 | 264 307 264 381 +95 27 6 | 1918 230 10 84 +4
DEC-24 19600 P 301 308 282 282 7 | 290 345 290 415 +104 27 15 | 2150 233 22 239 +8
DEC-24 19700 P 0 0 0 0 0 | 313 377 313 451 +113 27 15 | 1600 258 15 176 +4
DEC-24 19800 P 363 363 300 300 6 | 318 434 318 490 +124 27 44 | 885 240 50 113 +10
DEC-24 19900 P 394 394 347 347 4 | 350 412 350 530 +135 27 28 | 990 345 32 175 +14
DEC-24 20000 P 418 425 370 389 5 | 375 521 360 572 +145 28 33 | 2535 275 38 812 0
DEC-24 20200 P 495 495 443 443 2 | 450 543 450 662 +168 28 4 | 2260 333 6 284 +3
DEC-24 20400 P 576 576 493 496 34 | 518 640 513 759 +191 28 43 | 1380 387 77 212 +25
DEC-24 20600 P 655 655 655 655 1 | 600 743 580 864 +214 28 43 | 1206 390 44 1240 +8
DEC-24 20800 P 674 674 649 649 5 | 805 865 805 977 +233 28 3 | 1240 457 8 1040 +1
DEC-24 21000 P 865 865 818 818 2 | 790 902 780 1097 +250 29 25 | 2670 478 27 336 +3
DEC-24 21200 P 975 975 905 905 2 | 0 0 0 1224 +259 29 2 | 1465 665 4 591 +1
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1356 +278 29 1 | 1380 665 1 111 +1
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1495 +293 29 0 | 1900 678 0 13 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1639 +302 29 1 | 1775 774 1 66 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1789 +308 30 0 | 5107 855 0 85 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 1943 +322 30 0 | 2335 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2102 +332 30 0 | 5048 1045 0 5 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2265 +341 30 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2431 +350 31 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2601 +358 31 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2774 +365 31 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 2950 +373 31 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3129 +380 31 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3309 +385 32 0 | 3068 3068 0 1 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3492 +391 32 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3677 +397 32 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3863 +402 32 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4051 +407 33 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4240 +411 33 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4430 +415 33 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4621 +418 33 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4814 +423 33 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5007 +426 34 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5201 +429 34 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5395 +431 34 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5591 +435 34 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5786 +436 35 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 5982 +439 35 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6179 +441 35 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6376 +443 35 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6573 +445 35 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6771 +447 36 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 6968 +448 36 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7166 +449 36 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7365 +451 36 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7762 +454 37 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8159 +456 37 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8557 +457 37 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 8956 +460 38 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9355 +461 39 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9754 +463 39 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10153 +464 40 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10552 +464 40 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10951 +465 40 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11351 +466 41 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11750 +466 40 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12150 +467 41 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12550 +468 42 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 12950 +468 43 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13349 +468 42 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13749 +469 43 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14149 +469 43 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14549 +469 44 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 14949 +470 45 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15349 +470 46 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15749 +470 47 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16149 +471 48 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16549 +471 48 0 | 18240 11000 0 7 0
TOTAL PUT 148 | TOTAL PUT 439 | TOTAL PUT 587 22693 +93
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 1660 44828 +235
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 8753 -418 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 8653 -418 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 8553 -418 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 8453 -418 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 8353 -418 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 8253 -418 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 8153 -418 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 8053 -418 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7953 -418 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7853 -418 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7753 -418 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 7653 -418 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 7553 -418 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 7453 -418 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 7353 -418 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 7253 -418 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 7153 -418 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 7053 -418 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6953 -418 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6854 -417 28 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6754 -417 28 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 6654 -418 27 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 6554 -418 27 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 6454 -418 26 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 6354 -418 26 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 6255 -417 27 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 6155 -417 27 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 6055 -418 26 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5956 -417 27 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5856 -417 26 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5757 -417 27 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 5658 -416 27 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 5559 -416 27 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 5460 -415 27 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 5361 -415 27 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 5262 -415 27 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 5163 -415 27 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 5065 -414 27 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4967 -413 27 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4869 -413 27 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4771 -412 27 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4673 -412 27 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4576 -411 27 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4479 -410 27 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4383 -409 27 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4287 -408 27 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 4191 -407 27 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 4096 -405 27 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 4001 -404 27 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3907 -403 27 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3813 -401 27 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3720 -399 27 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3627 -398 27 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3535 -396 27 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3444 -394 27 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3353 -392 27 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 3264 -389 27 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 3175 -387 27 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 3087 -384 27 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 3000 -381 27 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2913 -379 27 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2828 -375 27 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2744 -372 27 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2661 -368 27 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2579 -365 27 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2498 -361 27 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 2418 -357 27 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 2340 -353 27 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 2262 -349 26 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 2186 -345 26 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 2112 -339 26 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 2038 -335 26 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1966 -330 26 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1896 -325 26 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1826 -320 26 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1759 -314 26 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 1692 -310 26 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 1628 -303 26 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 1564 -299 26 0 | 0 0 0 0 0
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1503 -292 26 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 1442 -235 26 0 | 0 0 0 0 0
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 1326 -227 26 0 | 2009 1166 0 14 0
JAN-25 20400 C 0 0 0 0 0 | 0 0 0 1217 -238 26 0 | 1430 997 0 18 0
JAN-25 20600 C 0 0 0 0 0 | 0 0 0 1113 -230 26 0 | 1615 932 0 16 0
JAN-25 20800 C 0 0 0 0 0 | 0 0 0 1016 -225 26 0 | 1688 911 0 50 0
JAN-25 21000 C 0 0 0 0 0 | 0 0 0 935 -208 27 1 | 1619 818 1 88 +1
JAN-25 21200 C 0 0 0 0 0 | 0 0 0 859 -193 27 0 | 1336 1091 0 20 0
JAN-25 21400 C 0 0 0 0 0 | 0 0 0 789 -178 27 0 | 1440 596 0 17 0
JAN-25 21600 C 0 0 0 0 0 | 770 795 736 725 -157 27 7 | 1350 530 7 62 +6
JAN-25 21800 C 0 0 0 0 0 | 742 742 675 666 -155 28 7 | 1578 659 7 17 +7
JAN-25 22000 C 0 0 0 0 0 | 0 0 0 611 -145 28 0 | 1275 552 0 16 0
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 560 -136 28 0 | 1350 541 0 40 0
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 514 -127 28 0 | 1491 427 0 60 0
JAN-25 22600 C 0 0 0 0 0 | 0 0 0 472 -119 28 0 | 1541 359 0 19 0
JAN-25 22800 C 0 0 0 0 0 | 0 0 0 433 -109 29 0 | 1512 438 0 16 0
JAN-25 23000 C 0 0 0 0 0 | 0 0 0 397 -102 29 0 | 1608 334 0 37 0
JAN-25 23200 C 0 0 0 0 0 | 395 395 395 364 -98 29 10 | 1289 271 10 50 +10
JAN-25 23400 C 494 494 494 494 1 | 0 0 0 335 -90 29 0 | 800 319 1 84 +1
JAN-25 23600 C 0 0 0 0 0 | 0 0 0 307 -85 30 0 | 1203 237 0 46 0
JAN-25 23800 C 0 0 0 0 0 | 0 0 0 282 -79 30 0 | 702 194 0 28 0
JAN-25 24000 C 0 0 0 0 0 | 0 0 0 259 -75 30 0 | 1212 200 0 60 0
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 239 -70 30 0 | 1065 190 0 51 0
JAN-25 24400 C 0 0 0 0 0 | 0 0 0 220 -65 31 0 | 1005 192 0 39 0
JAN-25 24600 C 0 0 0 0 0 | 0 0 0 202 -61 31 0 | 380 185 0 32 0
JAN-25 24800 C 0 0 0 0 0 | 0 0 0 186 -57 31 0 | 708 160 0 10 0
JAN-25 25000 C 0 0 0 0 0 | 0 0 0 172 -52 31 0 | 914 135 0 21 0
JAN-25 25200 C 0 0 0 0 0 | 160 160 160 158 -49 32 1 | 927 130 1 14 +1
JAN-25 25400 C 0 0 0 0 0 | 148 148 148 146 -45 32 1 | 871 130 1 11 0
JAN-25 25600 C 0 0 0 0 0 | 200 200 200 135 -41 32 1 | 938 115 1 60 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 125 -38 32 0 | 777 115 0 6 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 116 -35 33 0 | 820 78 0 26 0
JAN-25 26200 C 146 146 146 146 1 | 173 173 166 107 -29 33 3 | 694 77 4 13 -4
JAN-25 26400 C 145 146 145 146 5 | 156 157 153 99 -30 33 6 | 676 72 11 44 -2
JAN-25 26600 C 0 0 0 0 0 | 144 144 130 92 -28 33 8 | 622 75 8 8 -8
JAN-25 26800 C 0 0 0 0 0 | 115 115 115 86 -26 34 1 | 163 97 1 6 -1
JAN-25 27000 C 109 109 100 100 5 | 74 81 74 80 -24 34 8 | 132 47 13 32 +8
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 74 -23 34 0 | 252 73 0 3 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 69 -21 34 0 | 364 56 0 25 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 64 -20 34 0 | 84 84 0 2 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 60 -19 35 0 | 168 168 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 56 -18 35 0 | 163 41 0 57 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 49 -15 35 0 | 422 203 0 49 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 43 -14 36 0 | 183 28 0 8 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 38 -12 36 0 | 34 33 0 2 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 34 -10 37 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 30 -10 37 0 | 295 23 0 98 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 28 -9 37 0 | 0 0 0 0 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 27 -8 38 0 | 0 0 0 0 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 25 -8 38 0 | 0 0 0 0 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 24 -8 38 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 23 -7 39 0 | 0 0 0 0 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 22 -6 39 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 21 -6 39 0 | 0 0 0 0 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 20 -6 39 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 19 -6 40 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 18 -5 40 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 17 -5 40 0 | 0 0 0 0 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 16 -5 40 0 | 0 0 0 0 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 15 -5 40 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 14 -5 40 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 13 -5 41 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 12 -5 41 0 | 0 0 0 0 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 11 -5 41 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 10 -5 41 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 9 -5 41 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 8 -5 40 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 7 -5 40 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 6 -5 40 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 5 -5 40 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 4 -5 39 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 3 -5 38 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 2 -5 37 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 -5 36 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 86 10 0 280 0
TOTAL CALL 12 | TOTAL CALL 54 | TOTAL CALL 66 1760 +19
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 38 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 37 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 35 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 34 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 33 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 32 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 31 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 30 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 29 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 26 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 25 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 0 0 0 0 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 5 +3 27 0 | 0 0 0 0 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 30 30 0 1 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 0 0 0 0 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 9 +3 27 0 | 44 33 0 2 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 10 +3 27 0 | 45 45 0 1 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 12 +4 27 0 | 0 0 0 0 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 14 +5 27 0 | 48 48 0 10 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 16 +5 27 0 | 54 53 0 3 0
JAN-25 16000 P 0 0 0 0 0 | 39 39 39 18 +6 27 5 | 65 39 5 13 +5
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 20 +6 27 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 23 +7 27 0 | 60 50 0 11 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 26 +8 27 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 30 +9 27 0 | 94 58 0 37 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 34 +10 27 0 | 94 84 0 2 0
JAN-25 16600 P 0 0 0 0 0 | 58 58 58 38 +11 27 5 | 58 58 5 5 +5
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 43 +13 27 0 | 83 70 0 4 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 48 +14 27 0 | 158 87 0 202 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 54 +15 27 0 | 120 85 0 4 0
JAN-25 17000 P 64 64 64 64 1 | 0 0 0 60 +17 27 0 | 190 64 1 20 +1
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 67 +19 27 0 | 73 73 0 1 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 74 +20 27 0 | 138 95 0 6 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 82 +22 27 0 | 99 99 0 1 0
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 91 +24 27 0 | 138 106 0 6 0
JAN-25 17500 P 89 89 89 89 1 | 0 0 0 100 +26 27 0 | 179 89 1 11 +1
JAN-25 17600 P 0 0 0 0 0 | 0 0 0 111 +27 27 0 | 237 151 0 380 0
JAN-25 17700 P 99 101 99 100 4 | 120 120 119 122 +31 27 3 | 178 99 7 5 +3
JAN-25 17800 P 0 0 0 0 0 | 107 129 100 134 +34 27 6 | 131 100 6 1 0
JAN-25 17900 P 113 113 113 113 1 | 0 0 0 147 +37 27 0 | 194 113 1 70 0
JAN-25 18000 P 0 0 0 0 0 | 0 0 0 160 +36 27 0 | 263 137 0 236 0
JAN-25 18100 P 135 135 135 135 1 | 0 0 0 175 +39 27 0 | 213 135 1 6 +1
JAN-25 18200 P 0 0 0 0 0 | 173 173 173 191 +42 27 1 | 257 153 1 111 0
JAN-25 18300 P 0 0 0 0 0 | 0 0 0 208 +45 27 0 | 324 163 0 338 0
JAN-25 18400 P 163 163 163 163 1 | 165 200 165 226 +50 27 5 | 325 163 6 166 -1
JAN-25 18500 P 0 0 0 0 0 | 0 0 0 245 +56 27 0 | 330 221 0 51 0
JAN-25 18600 P 0 0 0 0 0 | 0 0 0 265 +61 27 0 | 338 185 0 172 0
JAN-25 18700 P 205 205 194 194 2 | 253 253 253 287 +69 27 1 | 320 182 3 2 0
JAN-25 18800 P 0 0 0 0 0 | 0 0 0 309 +75 26 0 | 390 278 0 10 0
JAN-25 18900 P 0 0 0 0 0 | 266 266 266 333 +81 26 5 | 530 266 5 6 0
JAN-25 19000 P 0 0 0 0 0 | 0 0 0 359 +87 26 0 | 399 230 0 5 0
JAN-25 19100 P 0 0 0 0 0 | 0 0 0 385 +92 26 0 | 500 236 0 80 0
JAN-25 19200 P 0 0 0 0 0 | 0 0 0 413 +97 26 0 | 542 327 0 32 0
JAN-25 19300 P 0 0 0 0 0 | 0 0 0 443 +104 26 0 | 563 393 0 18 0
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 473 +109 26 0 | 610 280 0 19 0
JAN-25 19500 P 0 0 0 0 0 | 380 380 380 506 +116 26 1 | 631 287 1 39 +1
JAN-25 19600 P 0 0 0 0 0 | 380 380 380 539 +121 26 1 | 669 380 1 11 0
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 575 +128 26 0 | 717 320 0 18 0
JAN-25 19800 P 416 416 416 416 1 | 0 0 0 611 +134 26 0 | 792 339 1 44 +1
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 650 +142 26 0 | 785 607 0 7 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 689 +148 26 0 | 763 400 0 16 0
JAN-25 20200 P 612 626 550 550 5 | 567 576 567 773 +162 26 2 | 861 550 7 50 0
JAN-25 20400 P 0 0 0 0 0 | 770 788 767 864 +175 26 3 | 921 439 3 58 +3
JAN-25 20600 P 0 0 0 0 0 | 821 861 821 960 +182 26 4 | 1048 510 4 18 +2
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1063 +192 26 0 | 1188 520 0 22 0
JAN-25 21000 P 0 0 0 0 0 | 910 1032 910 1182 +210 27 10 | 1174 585 10 17 +6
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1306 +225 27 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1436 +238 27 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1572 +259 27 0 | 1419 1100 0 20 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1713 +252 28 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1858 +257 28 0 | 2090 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2007 +279 28 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2161 +289 28 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2319 +298 28 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2480 +307 29 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2644 +314 29 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2811 +321 29 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 2982 +329 29 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3154 +334 30 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3329 +340 30 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3506 +346 30 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3686 +352 30 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 3867 +357 31 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4049 +360 31 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4233 +364 31 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4419 +369 31 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4605 +372 32 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4793 +375 32 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 4982 +378 32 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5172 +381 32 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5363 +384 33 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5554 +386 33 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5746 +388 33 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 5939 +390 33 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6133 +392 34 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6327 +394 34 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6521 +395 34 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6716 +397 34 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 6911 +398 34 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7107 +399 35 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7303 +400 35 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7696 +403 35 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8090 +404 36 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8485 +406 36 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 8881 +408 37 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9277 +408 37 0 | 0 0 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 9475 +409 37 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 9674 +410 38 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 9872 +410 38 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10071 +410 38 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10270 +411 39 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 10469 +412 39 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 10668 +412 39 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 10867 +412 39 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11066 +412 40 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11265 +413 40 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 11464 +413 40 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 11663 +413 40 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 11862 +413 40 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12062 +414 41 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12261 +413 41 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 12461 +414 41 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 12660 +414 41 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 12859 +414 41 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13059 +414 42 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13258 +414 42 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 13458 +415 42 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 13658 +415 43 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 13857 +415 43 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14057 +415 43 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14257 +416 44 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 14456 +415 43 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 14656 +415 44 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 14856 +416 44 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15055 +415 44 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15255 +415 44 0 | 0 0 0 0 0
TOTAL PUT 17 | TOTAL PUT 52 | TOTAL PUT 69 2935 +28
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 135 4695 +47
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 4462 -462 25 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4367 -461 25 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4273 -459 25 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4179 -458 25 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 4086 -456 25 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3994 -453 25 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3902 -452 25 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3811 -449 25 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3720 -447 25 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3630 -445 25 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3542 -441 25 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3453 -439 25 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3366 -436 25 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3280 -433 25 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 3194 -430 25 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 3110 -426 25 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 3026 -423 25 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2943 -419 25 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2862 -415 25 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2782 -410 25 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2702 -407 25 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2624 -402 25 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2547 -398 25 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2471 -393 25 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2396 -389 25 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 2323 -383 25 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 2251 -378 25 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 2180 -373 25 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 2111 -367 25 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 2042 -363 25 0 | 0 0 0 0 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1975 -357 25 0 | 0 0 0 0 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1910 -351 25 0 | 0 0 0 0 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1846 -345 25 0 | 0 0 0 0 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1783 -340 25 0 | 0 0 0 0 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1721 -334 25 0 | 0 0 0 0 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 1661 -328 25 0 | 0 0 0 0 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1603 -321 25 0 | 0 0 0 0 0
FEB-25 20000 C 0 0 0 0 0 | 0 0 0 1545 -309 25 0 | 0 0 0 0 0
FEB-25 20200 C 0 0 0 0 0 | 0 0 0 1435 -290 25 0 | 0 0 0 0 0
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 1330 -296 25 0 | 0 0 0 0 0
FEB-25 20600 C 0 0 0 0 0 | 0 0 0 1231 -286 25 0 | 0 0 0 0 0
FEB-25 20800 C 0 0 0 0 0 | 0 0 0 1137 -282 25 0 | 0 0 0 0 0
FEB-25 21000 C 0 0 0 0 0 | 1189 1189 1189 1057 -265 26 7 | 1291 999 7 158 0
FEB-25 21200 C 0 0 0 0 0 | 0 0 0 982 -244 26 0 | 1048 1048 0 1 0
FEB-25 21400 C 0 0 0 0 0 | 0 0 0 912 -227 26 0 | 0 0 0 0 0
FEB-25 21600 C 0 0 0 0 0 | 0 0 0 846 -214 26 0 | 0 0 0 0 0
FEB-25 21800 C 0 0 0 0 0 | 0 0 0 785 -200 26 0 | 0 0 0 0 0
FEB-25 22000 C 0 0 0 0 0 | 0 0 0 729 -186 27 0 | 0 0 0 0 0
FEB-25 22200 C 0 0 0 0 0 | 0 0 0 676 -175 27 0 | 0 0 0 0 0
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 627 -161 27 0 | 618 618 0 1 0
FEB-25 22600 C 0 0 0 0 0 | 643 643 643 582 -151 27 1 | 643 621 1 2 +1
FEB-25 22800 C 0 0 0 0 0 | 0 0 0 540 -143 27 0 | 0 0 0 0 0
FEB-25 23000 C 0 0 0 0 0 | 0 0 0 501 -135 28 0 | 493 488 0 3 0
FEB-25 23200 C 0 0 0 0 0 | 0 0 0 465 -127 28 0 | 446 441 0 3 0
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 431 -120 28 0 | 456 425 0 8 0
FEB-25 23600 C 0 0 0 0 0 | 448 448 448 400 -113 28 1 | 448 448 1 1 +1
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 372 -107 28 0 | 0 0 0 0 0
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 345 -100 29 0 | 350 350 0 1 0
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 321 -95 29 0 | 0 0 0 0 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 299 -89 29 0 | 0 0 0 0 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 278 -84 29 0 | 287 287 0 1 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 258 -79 29 0 | 317 317 0 7 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 241 -73 30 0 | 260 260 0 1 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 224 -66 30 0 | 213 202 0 3 0
FEB-25 25400 C - - - - - | 0 0 0 209 - 30 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 190 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 16300 P 0 0 0 0 0 | 75 77 75 46 +15 25 5 | 77 75 5 5 +5
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 51 +16 25 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 57 +18 25 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 63 +19 25 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 70 +21 25 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 78 +24 25 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 86 +25 25 0 | 122 116 0 14 0
FEB-25 17000 P 97 98 97 98 2 | 99 111 99 95 +28 25 5 | 126 97 7 93 +4
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 104 +30 25 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 114 +32 25 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 126 +36 25 0 | 0 0 0 0 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 137 +38 25 0 | 0 0 0 0 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 150 +41 25 0 | 0 0 0 0 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 164 +44 25 0 | 0 0 0 0 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 178 +47 25 0 | 0 0 0 0 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 194 +51 25 0 | 0 0 0 0 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 210 +54 25 0 | 0 0 0 0 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 227 +58 25 0 | 0 0 0 100 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 246 +62 25 0 | 0 0 0 0 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 266 +67 25 0 | 0 0 0 0 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 286 +70 25 0 | 0 0 0 0 0
FEB-25 18400 P 0 0 0 0 0 | 0 0 0 308 +75 25 0 | 345 345 0 8 0
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 331 +72 25 0 | 330 330 0 1 0
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 355 +76 25 0 | 0 0 0 0 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 380 +84 25 0 | 0 0 0 0 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 407 +93 25 0 | 0 0 0 0 0
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 435 +100 25 0 | 0 0 0 0 0
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 464 +107 25 0 | 0 0 0 0 0
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 495 +115 25 0 | 0 0 0 0 0
FEB-25 19200 P 0 0 0 0 0 | 0 0 0 526 +121 25 0 | 0 0 0 0 0
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 559 +131 25 0 | 0 0 0 0 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 594 +137 25 0 | 0 0 0 0 0
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 630 +145 25 0 | 0 0 0 0 0
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 667 +153 25 0 | 0 0 0 0 0
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 705 +159 25 0 | 0 0 0 0 0
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 745 +167 25 0 | 0 0 0 0 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 787 +175 25 0 | 0 0 0 0 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 829 +181 25 0 | 842 763 0 18 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 919 +196 25 0 | 927 845 0 14 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 1014 +211 25 0 | 1008 941 0 17 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 1115 +225 25 0 | 0 0 0 0 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1221 +236 25 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1341 +256 26 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1466 +274 26 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1596 +291 26 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1730 +307 26 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1869 +320 26 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2013 +312 27 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2160 +309 27 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2311 +319 27 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2466 +329 27 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2624 +338 27 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2785 +346 28 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2949 +354 28 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3115 +361 28 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3284 +368 28 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3456 +375 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3629 +381 29 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 3805 +387 29 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3983 +393 29 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4162 +398 29 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4342 +402 29 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4525 +408 30 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 4708 +411 30 0 | 0 0 0 0 0
FEB-25 25400 P - - - - - | 0 0 0 4893 - 30 0 | 0 0 0 0 -
TOTAL PUT 2 | TOTAL PUT 10 | TOTAL PUT 12 271 +9
| MONTH PUT/CALL RATIO 1.33
| MONTH TOTAL 21 461 +11
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 10738 -484 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10638 -484 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10538 -484 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10438 -484 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10338 -484 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10238 -484 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10138 -484 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10038 -484 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9938 -484 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9838 -484 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9738 -484 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9638 -484 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9538 -484 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9438 -484 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9338 -484 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9238 -484 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9138 -484 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9038 -484 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8938 -484 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8839 -483 29 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8739 -483 29 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8639 -484 28 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8539 -484 28 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8439 -484 27 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8339 -484 27 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8239 -484 27 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8140 -483 28 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8040 -483 28 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7940 -484 27 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7841 -483 28 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7741 -483 27 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7641 -483 27 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7542 -483 27 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7443 -482 28 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7343 -483 27 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7244 -482 27 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7145 -482 27 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7046 -481 27 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6947 -481 27 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6848 -481 27 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6749 -481 27 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6650 -481 27 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6552 -480 27 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6453 -480 27 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6355 -479 27 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6257 -479 27 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6159 -479 27 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6062 -477 27 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5964 -477 27 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5867 -476 27 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5770 -476 27 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5673 -475 27 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5577 -474 27 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5481 -473 27 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5385 -472 27 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5289 -472 27 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5194 -470 27 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5100 -469 27 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5005 -468 27 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4911 -467 27 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4818 -465 27 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4725 -463 27 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4632 -462 26 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4540 -460 26 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4449 -458 26 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4358 -456 26 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4268 -454 26 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4178 -452 26 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4089 -450 26 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4000 -448 26 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3912 -446 26 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3825 -443 26 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3739 -440 26 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3653 -438 26 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3568 -435 26 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3484 -432 26 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3401 -429 26 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3319 -425 26 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3237 -422 26 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3156 -419 26 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3077 -415 26 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2998 -412 26 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2920 -408 26 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2843 -404 26 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2767 -400 26 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2692 -397 26 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2619 -392 26 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2546 -387 26 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2474 -383 26 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2404 -378 26 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2334 -374 26 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2266 -369 26 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2198 -365 26 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2132 -360 26 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2067 -355 26 0 | 1298 308 0 4 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2003 -350 26 0 | 3480 314 0 19 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1941 -344 25 0 | 1828 253 0 65 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1879 -340 25 0 | 702 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1819 -334 25 0 | 853 278 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1760 -329 25 0 | 822 822 0 4 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1702 -263 25 0 | 3980 206 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1590 -255 25 0 | 2382 220 0 18 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1483 -247 25 0 | 1640 223 0 18 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1380 -271 25 0 | 1920 174 0 103 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 1282 -262 25 0 | 2000 121 0 416 0
MAR-25 21000 C 0 0 0 0 0 | 1450 1450 1200 1201 -244 25 2 | 2814 129 2 322 -1
MAR-25 21200 C 1390 1390 1390 1390 1 | 0 0 0 1124 -234 25 0 | 1695 100 1 31 +1
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1052 -212 26 0 | 2552 80 0 41 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 984 -200 26 0 | 1398 109 0 29 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 920 -191 26 0 | 1900 96 0 67 0
MAR-25 22000 C 0 0 0 0 0 | 975 975 975 860 -181 26 4 | 2509 69 4 162 -4
MAR-25 22200 C 0 0 0 0 0 | 905 905 905 804 -167 26 4 | 1423 79 4 33 0
MAR-25 22400 C 940 940 940 940 1 | 0 0 0 751 -159 26 0 | 1780 77 1 164 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 702 -153 27 0 | 1443 82 0 113 0
MAR-25 22800 C 0 0 0 0 0 | 625 625 625 656 -144 27 1 | 1494 208 1 97 0
MAR-25 23000 C 0 0 0 0 0 | 851 851 661 613 -139 27 2 | 1995 71 2 301 -1
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 573 -133 27 0 | 1545 30 0 82 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 535 -130 27 0 | 1485 61 0 134 0
MAR-25 23600 C 0 0 0 0 0 | 560 568 560 500 -124 27 12 | 1712 34 12 211 +12
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 468 -118 28 0 | 1125 422 0 110 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 437 -108 28 0 | 1077 310 0 324 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 409 -110 28 0 | 1196 323 0 279 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 382 -98 28 0 | 1153 310 0 296 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 358 -94 28 0 | 569 289 0 89 0
MAR-25 24800 C 0 0 0 0 0 | 367 375 365 335 -91 28 10 | 1106 270 10 77 +10
MAR-25 25000 C 0 0 0 0 0 | 350 350 350 314 -86 28 5 | 1264 232 5 261 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 294 -85 29 0 | 718 663 0 11 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 275 -81 29 0 | 681 232 0 2 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 258 -77 29 0 | 647 217 0 456 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 242 -73 29 0 | 239 203 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 260 260 239 227 -68 29 156 | 980 190 156 577 +156
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 213 -64 29 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 200 -60 30 0 | 946 168 0 1 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 188 -56 30 0 | 903 178 0 3 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 177 -52 30 0 | 863 863 0 7 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 166 -49 30 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 156 -46 30 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 147 -42 30 0 | 147 147 0 7 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 139 -38 31 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 131 -35 31 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 123 -32 31 0 | 160 83 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 116 -30 31 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 110 -28 31 0 | 115 108 0 215 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 104 -26 31 0 | 116 100 0 2 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 98 -25 32 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 93 -23 32 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 88 -22 32 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 79 -20 32 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 71 -18 32 0 | 348 69 0 47 0
TOTAL CALL 2 | TOTAL CALL 196 | TOTAL CALL 198 7409 +173
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 34 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 33 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 30 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 2 +1 26 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 156 154 0 20 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 5 +3 27 0 | 163 41 0 41 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 9 +3 27 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 10 +3 27 0 | 399 46 0 52 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 11 +3 27 0 | 585 52 0 282 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 12 +3 27 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 14 +4 27 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 15 +4 27 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 17 +5 27 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 19 +5 27 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 21 +5 27 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 24 +7 27 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 26 +7 27 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 29 +8 27 0 | 647 69 0 61 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 32 +8 27 0 | 349 74 0 277 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 35 +9 27 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 39 +10 27 0 | 514 93 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 43 +11 27 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 47 +12 27 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 51 +12 27 0 | 602 101 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 56 +14 27 0 | 1021 88 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 62 +15 27 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 67 +16 27 0 | 437 91 0 22 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 73 +17 27 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 80 +17 27 0 | 627 102 0 332 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 87 +21 27 0 | 567 151 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 94 +22 26 0 | 316 109 0 9 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 102 +24 26 0 | 598 140 0 17 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 111 +23 26 0 | 1360 115 0 10 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 120 +28 26 0 | 606 202 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 130 +30 26 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 140 +32 26 0 | 306 128 0 4 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 151 +31 26 0 | 586 215 0 160 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 162 +32 26 0 | 942 183 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 174 +34 26 0 | 1343 150 0 54 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 187 +36 26 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 201 +39 26 0 | 1588 261 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 215 +41 26 0 | 719 164 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 230 +43 26 0 | 692 240 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 246 +46 26 0 | 1550 251 0 3 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 263 +49 26 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 281 +55 26 0 | 494 335 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 299 +60 26 0 | 1010 375 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 318 +65 26 0 | 1021 220 0 36 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 339 +72 26 0 | 1278 277 0 316 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 360 +78 26 0 | 361 325 0 22 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 382 +85 26 0 | 378 317 0 19 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 405 +89 26 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 429 +94 26 0 | 628 269 0 31 0
MAR-25 18500 P 0 0 0 0 0 | 360 383 360 454 +98 26 75 | 774 355 75 99 +55
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 481 +104 26 0 | 1388 450 0 30 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 508 +109 26 0 | 1635 475 0 6 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 536 +114 26 0 | 2450 305 0 17 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 566 +120 26 0 | 615 389 0 42 0
MAR-25 19000 P 0 0 0 0 0 | 400 495 400 596 +124 26 3 | 2480 332 3 294 -1
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 628 +130 26 0 | 672 379 0 13 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 660 +135 26 0 | 1109 397 0 10 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 694 +141 26 0 | 744 415 0 6 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 729 +147 26 0 | 1495 433 0 34 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 765 +153 26 0 | 831 420 0 60 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 803 +160 25 0 | 873 551 0 79 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 841 +165 25 0 | 1005 742 0 17 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 881 +172 25 0 | 985 565 0 11 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 922 +178 25 0 | 1004 925 0 11 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 964 +185 25 0 | 1064 610 0 355 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1052 +198 25 0 | 1187 946 0 47 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1145 +205 25 0 | 1273 1009 0 26 0
MAR-25 20600 P 0 0 0 0 0 | 1070 1077 1070 1242 +212 25 4 | 4035 1070 4 47 +4
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1344 +216 25 0 | 1493 1191 0 37 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1463 +233 25 0 | 2988 798 0 280 0
MAR-25 21200 P 1321 1321 1321 1321 1 | 0 0 0 1586 +252 25 0 | 3145 1262 1 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1714 +266 26 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1846 +277 26 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1982 +287 26 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2122 +304 26 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2266 +303 26 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2413 +312 26 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2564 +321 27 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2718 +330 27 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2875 +338 27 0 | 3050 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3035 +346 27 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3197 +353 27 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3362 +360 27 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3530 +368 28 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3699 +374 28 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3871 +380 28 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4044 +385 28 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4220 +391 28 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4397 +396 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4576 +402 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4756 +406 29 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4937 +410 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5120 +414 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5304 +418 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5489 +422 29 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5675 +425 29 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5862 +428 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6050 +432 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6239 +435 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6428 +437 30 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6618 +439 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6809 +442 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7001 +445 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7193 +447 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7385 +448 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7578 +450 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7772 +452 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7966 +454 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8160 +455 32 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8355 +457 32 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8550 +458 32 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8941 +461 32 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9333 +463 32 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 82 | TOTAL PUT 83 5195 +58
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 281 12604 +231
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 8662 -486 27 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8464 -486 27 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8266 -485 27 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8068 -485 27 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7871 -485 27 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7675 -484 27 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7479 -483 27 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7381 -483 26 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7283 -483 26 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7186 -482 26 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7089 -481 26 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6992 -481 26 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6895 -480 26 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6799 -479 26 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6703 -478 26 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6607 -478 26 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6511 -477 26 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6416 -476 26 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6321 -475 26 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6226 -475 26 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6132 -473 26 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6038 -472 26 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5944 -471 26 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5851 -470 26 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5758 -469 26 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5665 -468 26 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5573 -467 26 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5482 -465 26 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5391 -463 26 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5300 -462 26 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5210 -460 26 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5120 -459 26 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5031 -457 26 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4942 -456 26 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4854 -454 26 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4767 -451 26 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4680 -449 26 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4594 -447 26 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4508 -445 26 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4423 -443 25 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4339 -440 25 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4255 -438 25 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4172 -436 25 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4090 -433 25 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4008 -431 25 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3927 -428 25 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3847 -425 25 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3768 -422 25 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3689 -420 25 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3611 -417 25 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3535 -413 25 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3458 -410 25 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3383 -407 25 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3309 -403 25 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3235 -400 25 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3162 -397 25 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3090 -394 25 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3019 -390 25 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2949 -386 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2880 -382 25 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2812 -378 25 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2744 -375 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2678 -371 25 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2612 -367 25 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2548 -362 25 0 | 0 0 0 100 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2484 -359 25 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2421 -355 25 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2360 -350 25 0 | 1446 843 0 15 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2299 -346 25 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2239 -342 25 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2180 -338 25 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2122 -334 25 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2065 -329 24 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2010 -324 24 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1955 -265 24 0 | 4126 341 0 315 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1848 -256 24 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 2142 2142 2110 1745 -255 24 4 | 2142 524 4 4 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1646 -234 24 0 | 2300 264 0 6 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1562 -255 24 0 | 2210 1300 0 4 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1483 -237 25 0 | 1940 828 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 1740 1740 1738 1407 -219 25 4 | 1850 169 4 4 +1
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1335 -211 25 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1266 -202 25 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1201 -189 25 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 1207 1207 1207 1139 -178 25 12 | 1752 149 12 32 +12
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1080 -173 25 0 | 2317 110 0 18 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1024 -169 25 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 972 -159 25 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 921 -149 26 0 | 2117 83 0 11 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 874 -131 26 0 | 1210 760 0 47 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 829 -137 26 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 786 -125 26 0 | 624 624 0 7 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 746 -121 26 0 | 1764 76 0 53 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 707 -122 26 0 | 657 544 0 10 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 671 -115 26 0 | 1835 54 0 407 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 637 -109 26 0 | 700 576 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 605 -111 27 0 | 1241 50 0 28 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 574 -98 27 0 | 600 520 0 3 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 545 -100 27 0 | 1221 58 0 4 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 518 -100 27 0 | 1460 443 0 90 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 492 -91 27 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 467 -87 27 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 444 -85 27 0 | 1133 33 0 4 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 422 -83 27 0 | 434 408 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 402 -78 28 0 | 1011 17 0 19 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 382 -76 28 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 364 -72 28 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 346 -69 28 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 330 -65 28 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 314 -63 28 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 299 -59 28 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 285 -56 28 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 272 -53 28 0 | 615 93 0 15 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 260 -49 29 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 248 -46 29 0 | 263 231 0 3 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 237 -42 29 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 226 -40 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 216 -37 29 0 | 482 482 0 7 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 206 -36 29 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 197 -34 29 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 189 -32 29 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 173 -30 30 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 159 -27 30 0 | 360 95 0 29 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 5036 +13
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 7 +2 27 0 | 342 42 0 107 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 9 +2 27 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 11 +3 27 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 13 +3 27 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 16 +3 27 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 20 +4 27 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 24 +5 27 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 26 +5 26 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 28 +5 26 0 | 210 127 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 31 +6 26 0 | 293 150 0 3 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 34 +7 26 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 37 +7 26 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 40 +8 26 0 | 257 83 0 5 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 44 +9 26 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 48 +10 26 0 | 283 99 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 52 +10 26 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 56 +11 26 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 61 +12 26 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 66 +13 26 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 71 +13 26 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 77 +15 26 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 83 +16 26 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 89 +14 26 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 96 +18 26 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 103 +17 26 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 110 +20 26 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 118 +21 26 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 127 +23 26 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 136 +25 26 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 145 +26 26 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 155 +28 26 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 165 +29 26 0 | 589 228 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 176 +31 26 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 187 +28 26 0 | 303 282 0 40 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 199 +29 26 0 | 289 190 0 156 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 212 +31 26 0 | 241 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 225 +33 26 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 239 +35 26 0 | 410 302 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 253 +36 26 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 268 +38 25 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 284 +41 25 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 300 +42 25 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 317 +44 25 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 335 +47 25 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 353 +51 25 0 | 1453 345 0 44 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 372 +56 25 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 392 +61 25 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 413 +67 25 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 434 +71 25 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 456 +77 25 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 480 +83 25 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 503 +88 25 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 528 +93 25 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 554 +99 25 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 580 +103 25 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 607 +107 25 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 635 +111 25 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 664 +115 25 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 694 +120 25 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 725 +124 25 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 757 +129 25 0 | 927 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 789 +133 25 0 | 2300 706 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 823 +139 25 0 | 850 600 0 26 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 857 +143 25 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 893 +149 25 0 | 1286 816 0 12 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 929 +153 25 0 | 1338 1338 0 7 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 966 +157 25 0 | 1085 785 0 25 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1005 +164 25 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1044 +169 25 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1084 +171 25 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1125 +175 25 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1167 +183 25 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1210 +186 24 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1255 +189 24 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1300 +191 24 0 | 4280 710 0 88 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1393 +191 24 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1490 +201 24 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1591 +209 24 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1707 +225 24 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1828 +232 25 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1952 +249 25 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2080 +273 25 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2211 +279 25 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2346 +292 25 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2484 +302 25 0 | 2465 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2625 +301 25 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2769 +309 25 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2917 +317 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3066 +324 26 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3219 +331 26 0 | 3335 2000 0 4 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3374 +338 26 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3531 +344 26 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3691 +351 26 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3852 +356 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4016 +362 26 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4182 +368 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4350 +374 27 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4519 +378 27 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4690 +383 27 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4863 +388 27 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5037 +393 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5212 +396 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5389 +401 27 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5567 +404 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5747 +409 28 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5927 +412 28 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6109 +416 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6291 +418 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6475 +422 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6659 +424 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6844 +427 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7030 +430 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7217 +432 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7405 +435 29 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7593 +437 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7782 +440 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7971 +441 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8161 +443 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8351 +445 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8542 +447 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8734 +449 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9118 +452 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9504 +455 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3108 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 20 8144 +13
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 7002 -462 23 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6906 -462 23 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6811 -461 23 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6716 -460 23 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6621 -459 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6527 -458 23 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6433 -457 23 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6340 -455 23 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6247 -454 23 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6154 -453 23 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6062 -451 23 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5970 -450 23 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5879 -448 23 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5788 -447 23 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5698 -445 23 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5609 -443 23 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5520 -441 23 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5431 -440 23 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5343 -438 23 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5256 -436 23 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5169 -434 23 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5083 -432 23 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4998 -429 23 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4913 -427 23 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4829 -425 23 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4746 -422 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4663 -420 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4581 -417 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4500 -415 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4419 -413 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4340 -409 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4261 -406 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4183 -404 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4105 -401 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4029 -398 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3953 -395 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3878 -392 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3804 -389 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3731 -386 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3659 -382 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3587 -379 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3517 -375 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3447 -372 24 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3378 -369 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3311 -365 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3244 -361 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3177 -358 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3112 -355 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3048 -351 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2984 -348 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2922 -343 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2860 -340 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2800 -336 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2740 -332 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2681 -328 24 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2623 -324 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2566 -321 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2510 -317 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2455 -312 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2400 -309 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2347 -305 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2294 -301 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2243 -297 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2192 -293 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2142 -292 24 0 | 1956 1956 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2045 -282 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1951 -247 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1861 -278 24 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1779 -268 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1700 -262 24 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1624 -236 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1552 -226 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1482 -225 24 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1415 -219 24 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1352 -213 24 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1291 -206 25 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1232 -184 25 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1177 -179 25 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1123 -162 25 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1073 -162 25 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1024 -159 25 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 978 -155 25 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 933 -154 25 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 891 -156 25 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 851 -132 25 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 812 -137 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 776 -108 25 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 741 -102 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 708 -96 26 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 660 660 660 660 -107 25 5 | 1295 660 5 10 +5
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 646 -86 26 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 617 -81 26 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 589 -77 26 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 563 -72 26 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 538 -68 26 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 515 -63 26 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 492 -59 26 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 471 -55 26 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 450 -52 26 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 419 419 419 419 -60 26 5 | 471 371 5 42 +5
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 412 -45 27 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 394 -42 27 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 377 -39 27 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 361 -36 27 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 346 -33 27 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 332 -30 27 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 318 -27 27 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 304 -26 27 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 292 -23 27 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 280 -21 27 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 268 -20 27 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 247 -16 27 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 229 249 229 228 -12 28 7 | 249 216 7 16 +7
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 262 +17
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 47 +11 23 0 | 275 126 0 59 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 51 +10 23 0 | 160 151 0 3 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 56 +12 23 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 61 +13 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 66 +14 23 0 | 186 170 0 13 0
SEP-25 14100 P 0 0 0 0 0 | 129 130 128 72 +15 23 10 | 130 128 10 10 +10
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 78 +16 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 85 +18 23 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 92 +19 23 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 99 +20 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 107 +22 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 115 +23 23 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 124 +25 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 133 +26 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 143 +28 23 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 154 +30 23 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 165 +32 23 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 176 +33 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 188 +35 23 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 201 +37 23 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 214 +39 23 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 228 +41 23 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 243 +44 23 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 258 +46 23 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 274 +48 23 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 291 +51 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 308 +53 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 326 +56 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 345 +58 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 364 +60 23 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 385 +64 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 406 +67 23 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 428 +69 23 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 450 +72 23 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 474 +75 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 498 +78 24 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 523 +81 24 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 549 +84 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 576 +87 24 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 604 +91 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 632 +94 24 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 662 +98 24 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 692 +101 24 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 723 +104 24 0 | 830 509 0 16 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 756 +108 24 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 789 +112 24 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 822 +115 24 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 857 +118 24 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 893 +122 24 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 929 +125 24 0 | 1269 1160 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 967 +130 24 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1005 +133 24 0 | 750 750 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1045 +137 24 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1085 +140 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1126 +123 24 0 | 1188 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1168 +129 24 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1211 +133 24 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1255 +137 24 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1300 +170 24 0 | 1118 1118 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1345 +169 24 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1392 +172 24 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1439 +177 24 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1488 +183 24 0 | 1398 1398 0 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1537 +188 24 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1587 +191 24 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1690 +198 24 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1796 +199 24 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1906 +223 24 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2024 +248 24 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2145 +254 24 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2269 +260 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2397 +277 24 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2527 +270 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2660 +288 24 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2797 +300 24 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2936 +286 25 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3077 +293 25 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3222 +302 25 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3368 +309 25 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3518 +318 25 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3669 +325 25 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3823 +332 25 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3978 +339 25 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4136 +346 25 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4296 +353 25 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4457 +358 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4621 +365 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4786 +371 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4953 +377 26 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5121 +382 26 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5291 +387 26 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5462 +392 26 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5634 +396 26 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5808 +401 26 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5983 +405 26 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6160 +410 26 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6337 +414 26 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6516 +418 26 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6695 +421 26 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6876 +425 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7057 +428 27 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7239 +431 27 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7422 +434 27 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7606 +437 27 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7791 +440 27 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7977 +443 27 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8163 +446 27 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8349 +447 27 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8537 +450 27 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8725 +452 27 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8913 +453 27 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9292 +457 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9673 +461 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10 | TOTAL PUT 10 246 +10
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 27 508 +27
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 9134 -473 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8939 -472 24 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8743 -472 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8549 -470 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8355 -470 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8163 -468 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7971 -467 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7780 -466 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7590 -464 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7402 -462 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7215 -460 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7030 -458 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6846 -455 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6663 -453 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6483 -450 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6304 -447 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6127 -445 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5952 -441 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5779 -438 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5609 -434 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5440 -431 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5275 -426 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5111 -422 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4950 -418 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4792 -413 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4637 -407 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4484 -403 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4334 -397 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4187 -392 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4042 -387 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3901 -381 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3763 -375 24 0 | 4407 4407 0 15 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3628 -369 24 0 | 5230 2600 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3496 -362 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3367 -356 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3241 -350 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3118 -343 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2998 -337 24 0 | 2100 2100 0 5 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2882 -330 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2769 -323 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2658 -302 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2551 -294 23 0 | 3770 710 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2447 -287 23 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2248 -276 23 0 | 2500 1033 0 2 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2062 -266 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1894 -252 23 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1738 -238 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1593 -227 23 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1458 -220 23 0 | 340 243 0 154 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1334 -212 24 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1219 -207 24 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1112 -176 24 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1015 -164 24 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 925 -153 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 842 -143 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 767 -133 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 698 -123 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 634 -115 24 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 577 -106 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 524 -99 24 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 476 -91 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 432 -84 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 392 -78 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 356 -72 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 323 -66 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 293 -61 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 265 -57 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 241 -52 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 218 -48 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 198 -44 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 180 -40 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 163 -37 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 148 -34 24 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 134 -32 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 122 -29 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 110 -27 25 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 100 -25 25 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 91 -22 25 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 82 -21 25 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 75 -19 25 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 68 -18 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 62 -16 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 56 -15 25 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 51 -14 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 46 -13 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 42 -12 25 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 +4 24 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 25 +5 24 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 29 +5 24 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 35 +7 24 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 41 +7 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 49 +9 24 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 57 +10 24 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 66 +11 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 76 +13 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 88 +15 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 101 +17 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 116 +19 24 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 132 +22 24 0 | 228 212 0 201 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 149 +24 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 169 +27 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 190 +30 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 213 +32 24 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 238 +36 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 265 +39 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 295 +43 24 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 326 +46 24 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 361 +51 24 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 397 +55 24 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 436 +59 24 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 478 +64 24 0 | 897 427 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 523 +70 24 0 | 0 0 0 504 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 570 +74 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 620 +80 24 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 673 +85 24 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 728 +90 24 0 | 616 587 0 748 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 787 +96 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 849 +102 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 914 +108 24 0 | 584 527 0 300 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 982 +115 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1053 +121 24 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1127 +127 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1204 +134 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1284 +140 24 0 | 0 0 0 200 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1368 +147 24 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1455 +154 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1544 +182 23 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1637 +189 23 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1733 +197 23 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1934 +209 23 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2148 +222 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2380 +237 23 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2624 +250 23 0 | 2260 2218 0 70 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2879 +262 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3144 +270 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3420 +279 24 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3705 +286 24 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3998 +301 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4301 +313 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4611 +324 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4928 +334 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5253 +344 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5584 +354 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5920 +362 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6263 +371 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6610 +378 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6962 +386 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7318 +393 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7678 +399 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8042 +405 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8409 +411 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8779 +416 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9151 +420 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9527 +425 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9904 +429 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10284 +433 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10666 +437 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11049 +440 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11434 +443 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11820 +445 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12208 +448 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12596 +450 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12986 +452 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13377 +455 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13768 +456 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14161 +458 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14554 +459 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14948 +461 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15342 +462 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15737 +463 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16132 +464 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16528 +465 25 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 8727 -464 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8538 -462 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8350 -461 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8163 -459 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7978 -457 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7794 -456 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7612 -453 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7431 -451 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7252 -449 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7075 -446 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6899 -443 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6726 -440 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6554 -437 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6384 -434 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6217 -430 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6051 -427 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5888 -424 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5728 -419 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5569 -415 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5413 -411 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5259 -407 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5108 -403 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4959 -398 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4813 -394 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4670 -388 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4529 -383 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4391 -378 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4255 -374 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4123 -367 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3993 -362 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3865 -357 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3741 -351 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3619 -346 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3500 -340 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3383 -335 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3270 -328 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3159 -322 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3051 -316 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2945 -321 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2842 -314 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2742 -307 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2550 -294 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2368 -284 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2205 -268 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2051 -255 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1907 -242 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1772 -231 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1646 -221 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1528 -213 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1418 -187 23 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1315 -177 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1219 -168 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1130 -159 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1048 -149 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 971 -141 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 899 -133 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 833 -125 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 771 -118 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 714 -111 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 661 -104 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 612 -98 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 75 +11 24 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 86 +13 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 98 +14 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 111 +16 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 126 +18 23 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 142 +19 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 160 +22 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 179 +24 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 200 +26 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 223 +29 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 247 +32 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 274 +35 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 302 +38 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 332 +41 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 365 +45 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 399 +48 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 436 +51 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 476 +56 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 517 +60 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 561 +64 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 607 +68 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 656 +72 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 707 +77 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 761 +81 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 818 +87 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 877 +92 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 939 +97 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1003 +101 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1071 +108 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1141 +113 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1213 +118 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1289 +124 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1367 +129 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1448 +135 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1531 +140 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1618 +147 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1707 +153 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1799 +159 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1893 +193 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1990 +201 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2090 +207 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2298 +220 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2516 +231 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2753 +248 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2999 +263 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3255 +274 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3520 +286 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3794 +297 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4076 +309 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4366 +288 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4663 +298 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4967 +307 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5278 +316 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5596 +326 23 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5919 +334 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6247 +342 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6581 +350 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6919 +357 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7262 +364 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7609 +371 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 7800 7800 7800 7960 +377 23 1 | 7800 7800 1 1 +1
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 19 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 20 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 9317 -459 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9138 -457 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8960 -456 28 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8783 -455 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8607 -453 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8433 -451 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8260 -450 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8089 -447 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7919 -445 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7750 -443 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7582 -442 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7417 -439 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7252 -437 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7089 -435 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6928 -432 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6768 -429 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6610 -427 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6454 -423 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6299 -421 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6146 -418 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5995 -414 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5845 -411 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5697 -408 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5551 -405 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5407 -401 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5264 -398 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5124 -394 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4985 -391 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4848 -387 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4713 -383 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4580 -379 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4449 -375 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4320 -371 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4193 -366 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4068 -362 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3945 -357 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3824 -352 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3704 -349 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3587 -344 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3472 -339 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3359 -334 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3248 -330 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3140 -324 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2928 -314 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2725 -304 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2540 -284 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2364 -272 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2196 -261 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2036 -251 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1884 -240 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1740 -230 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1604 -219 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1476 -208 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1355 -197 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1241 -187 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1135 -176 21 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1035 -167 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 941 -157 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 854 -148 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 774 -138 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 699 -129 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 629 -120 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 565 -112 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 506 -104 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 452 -96 19 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 402 -88 19 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 357 -81 19 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 316 -74 19 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 279 -67 19 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 245 -61 19 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 214 -56 18 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 187 -50 18 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 163 -45 18 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 141 -40 18 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 121 -37 18 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 104 -32 18 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 89 -29 18 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 76 -25 17 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 64 -22 17 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 54 -19 17 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 45 -17 17 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 38 -14 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 0 247 +17 28 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 268 +19 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 290 +20 28 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 313 +21 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 337 +23 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 363 +25 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 390 +26 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 419 +29 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 449 +31 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 480 +33 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 512 +34 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 547 +37 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 582 +39 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 619 +41 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 658 +44 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 698 +47 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 740 +49 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 784 +53 26 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 829 +55 26 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 876 +58 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 925 +62 26 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 975 +65 26 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1027 +68 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1081 +71 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1137 +75 25 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1194 +78 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1254 +82 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1315 +85 25 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1378 +89 25 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1443 +93 25 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1510 +97 25 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1579 +101 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1650 +105 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1723 +110 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1798 +114 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1875 +119 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1954 +124 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2034 +127 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2117 +132 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2202 +137 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2289 +142 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2378 +146 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 2213 2232 2213 2470 +152 23 70 | 2232 2213 70 70 +70
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2658 +162 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2855 +172 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3070 +192 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3294 +204 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3526 +215 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3766 +225 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4014 +236 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4270 +246 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4534 +257 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4806 +268 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5085 +279 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5371 +289 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5665 +300 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5965 +309 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6271 +319 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6584 +328 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6904 +338 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7229 +347 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7559 +356 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7895 +364 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8236 +372 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8582 +380 19 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8932 +388 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9287 +395 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9646 +402 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10009 +409 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10375 +415 19 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10744 +420 18 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11117 +426 18 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11493 +431 18 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11871 +436 18 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12251 +439 18 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12634 +444 18 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13019 +447 18 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13406 +451 17 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13794 +454 17 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14184 +457 17 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14575 +459 17 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14968 +462 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 70 | TOTAL PUT 70 525 +70
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 70 525 +70
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 9604 -453 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9435 -452 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9268 -450 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9102 -448 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8937 -447 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8774 -445 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8612 -443 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8451 -441 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8291 -440 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8133 -437 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7977 -435 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7821 -433 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7667 -431 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7515 -428 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7364 -426 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7214 -423 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7066 -421 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6919 -418 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6774 -415 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6630 -413 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6487 -411 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6346 -408 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6207 -404 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6069 -402 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5933 -398 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5798 -395 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5665 -392 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5533 -389 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5403 -385 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5274 -382 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5147 -379 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5021 -376 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4897 -373 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4775 -369 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4654 -365 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4535 -362 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4418 -357 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4302 -354 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4188 -350 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4075 -346 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3964 -342 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3855 -338 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3747 -334 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3537 -325 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3333 -317 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3148 -296 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2969 -288 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2797 -279 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2632 -270 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2473 -261 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2321 -252 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2175 -243 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2036 -234 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1902 -226 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1775 -216 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1654 -207 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1539 -198 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1429 -190 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1325 -181 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1227 -172 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1133 -165 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1045 -156 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 962 -148 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 0 488 +24 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 519 +25 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 552 +27 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 586 +29 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 621 +30 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 658 +32 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 696 +34 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 735 +36 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 775 +37 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 817 +40 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 861 +42 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 905 +44 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 951 +46 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 999 +49 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1048 +51 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1098 +54 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1150 +56 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1203 +59 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1258 +62 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1314 +64 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1371 +66 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1430 +69 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1491 +73 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1553 +75 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1617 +79 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1682 +82 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1749 +85 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1817 +88 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1887 +92 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1958 +95 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2031 +98 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2105 +101 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2181 +104 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2259 +108 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2338 +112 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2419 +115 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2502 +120 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2586 +123 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2672 +127 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2759 +131 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2848 +135 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2939 +139 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3031 +143 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3221 +152 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3417 +160 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3632 +181 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3853 +189 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4081 +198 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4316 +207 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4557 +216 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4805 +225 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5059 +234 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5320 +243 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5586 +251 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5859 +261 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6138 +270 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6423 +279 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6713 +287 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7009 +296 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7311 +305 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7617 +312 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7929 +321 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8246 +329 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 9576 -447 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9418 -445 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9261 -444 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9106 -442 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8952 -440 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8799 -438 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8647 -437 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8497 -435 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8348 -433 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8200 -431 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8053 -429 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7908 -426 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7764 -424 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7621 -422 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7480 -419 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7339 -418 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7201 -414 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7063 -412 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6927 -409 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6791 -408 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6658 -404 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6525 -402 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6394 -400 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6264 -397 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6136 -394 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6008 -392 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5883 -388 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5758 -385 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5635 -382 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5513 -379 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5392 -377 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5273 -373 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5155 -370 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5039 -366 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4924 -363 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4810 -360 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4697 -357 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4586 -354 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4477 -350 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4368 -347 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4261 -343 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4052 -335 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3847 -329 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3662 -307 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3482 -300 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3308 -293 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3140 -285 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2978 -276 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2820 -269 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2669 -261 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2523 -253 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2382 -245 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2246 -238 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2116 -229 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1991 -221 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1871 -213 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1756 -205 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1646 -197 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1540 -190 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1439 -183 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1343 -175 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 0 819 +31 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 861 +33 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 904 +34 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 949 +36 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 995 +38 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1042 +40 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1090 +41 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1140 +43 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1191 +45 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1243 +47 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1296 +49 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1351 +52 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1407 +54 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1464 +56 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1523 +59 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1582 +60 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1644 +64 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1706 +66 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1770 +69 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1834 +70 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1901 +74 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1968 +76 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2037 +78 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2107 +81 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2179 +84 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2251 +86 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2326 +90 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2401 +93 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2478 +96 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2556 +99 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2635 +101 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2716 +105 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2798 +108 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2882 +112 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2967 +115 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3053 +118 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3140 +121 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3229 +124 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3320 +128 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3411 +131 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3504 +135 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3695 +143 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3890 +149 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4105 +171 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4325 +178 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4551 +185 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4783 +193 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5021 +202 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5263 +209 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5512 +217 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5766 +225 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6025 +233 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6289 +240 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6559 +249 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6834 +257 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7114 +265 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7399 +273 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7689 +281 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7983 +288 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8282 +295 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8586 +303 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 8987 -436 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8843 -434 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8699 -433 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8557 -431 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8416 -429 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8276 -427 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8138 -424 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8000 -423 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7864 -420 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7728 -418 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7594 -416 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7461 -414 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7329 -412 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7198 -410 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7069 -407 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6940 -405 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6813 -402 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6687 -399 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6562 -397 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6438 -394 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6315 -392 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6194 -389 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6073 -387 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5954 -384 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5836 -381 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5719 -378 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5603 -375 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5488 -373 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5375 -369 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5262 -367 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5151 -364 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5041 -361 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4933 -357 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4825 -354 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4718 -352 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4509 -345 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4305 -338 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4119 -317 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3939 -310 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3764 -303 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3594 -296 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3429 -289 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3269 -282 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3113 -275 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2962 -268 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2816 -261 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2675 -254 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2538 -247 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2406 -239 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2279 -232 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2156 -224 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2037 -217 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1922 -211 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1812 -204 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1707 -196 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 1389 +43 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1445 +45 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1501 +46 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1559 +48 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1618 +50 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1678 +52 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1740 +55 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1802 +56 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1866 +59 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1930 +61 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1996 +63 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2063 +65 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2131 +67 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2200 +69 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2271 +72 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2342 +74 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2415 +77 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2489 +80 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2564 +82 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2640 +85 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2717 +87 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2796 +90 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2875 +92 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2956 +95 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3038 +98 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3121 +101 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3205 +104 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3290 +106 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3377 +110 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3464 +112 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3553 +115 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3643 +118 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3735 +122 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3827 +125 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3920 +127 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4111 +134 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4307 +141 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4521 +162 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4741 +169 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4966 +176 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5196 +183 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5431 +190 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5671 +197 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5915 +204 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6164 +211 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6418 +218 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6677 +225 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6940 +232 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7208 +240 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7481 +247 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7758 +255 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8039 +262 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8324 +268 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8614 +275 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8909 +283 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 0.92
MARKET TOTAL 14330 115268 +1680
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED