HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C NOV-24 21000 1045 106 27 241 92 1120 -128
P NOV-24 20000 961 464 24 520 189 1608 +226
C NOV-24 20800 921 135 26 307 117 971 -160
P NOV-24 19800 738 355 24 420 138 664 +179
C NOV-24 20600 727 171 25 382 150 940 -192
P NOV-24 19000 690 105 24 134 33 775 +63
P NOV-24 19500 668 234 24 282 82 632 +126
C NOV-24 21200 663 83 27 190 73 1130 -103
C DEC-24 21800 603 171 25 245 153 1718 -114
P NOV-24 19600 500 269 24 325 97 966 +142
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 NOV 2024, MONDAY 12 NOV 2024, TUESDAY
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 6694 -550 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 6594 -550 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 6494 -550 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 6394 -550 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 6294 -550 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 6194 -550 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 6094 -550 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 5994 -550 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 5894 -550 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 5794 -550 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 5694 -550 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 5594 -550 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 5494 -550 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 5394 -550 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 5294 -550 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 5194 -550 0 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 5094 -550 0 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 4994 -550 0 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 4894 -550 0 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 4794 -550 0 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 4694 -550 0 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 4594 -550 0 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 4494 -550 0 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 4394 -550 0 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 4294 -550 0 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 4194 -550 0 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 4094 -550 0 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 3994 -550 0 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 3894 -550 0 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 3794 -550 0 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 3694 -550 0 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 3594 -550 0 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 3494 -550 0 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 3394 -550 0 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 3294 -550 0 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 3194 -550 0 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 3095 -549 29 0 | 5435 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 2995 -549 28 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 2895 -549 27 0 | 1534 698 0 100 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 2796 -548 28 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 2696 -548 27 0 | 1392 700 0 9 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 2597 -547 27 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 2497 -547 26 0 | 900 635 0 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 2398 -547 26 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 2300 -545 27 0 | 4775 414 0 29 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 2201 -544 26 0 | 2999 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 2103 -543 26 0 | 4120 360 0 27 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 2006 -541 26 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 1909 -538 26 0 | 5229 250 0 109 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 1813 -536 26 0 | 3668 237 0 48 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 1717 -533 26 0 | 3885 221 0 132 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 1623 -529 26 0 | 2429 188 0 98 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 1529 -525 25 0 | 2892 183 0 117 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 1437 -520 25 0 | 4192 157 0 105 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 1347 -514 25 0 | 3300 150 0 243 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 1258 -508 25 0 | 4100 126 0 182 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 1170 -502 25 0 | 4023 117 0 249 0
NOV-24 18900 C 0 0 0 0 0 | 1060 1075 1060 1075 -503 24 2 | 3939 103 2 261 0
NOV-24 19000 C 0 0 0 0 0 | 1020 1030 1020 1003 -484 25 2 | 4248 94 2 214 -2
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 922 -474 25 0 | 3755 91 0 96 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 845 -463 24 2 | 2680 76 2 134 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 770 -451 24 0 | 3686 69 0 141 0
NOV-24 19400 C 0 0 0 0 0 | 649 649 649 698 -439 24 2 | 3870 62 2 51 +2
NOV-24 19500 C 0 0 0 0 0 | 604 604 600 629 -426 24 4 | 3285 57 4 332 0
NOV-24 19600 C 0 0 0 0 0 | 730 730 538 563 -426 24 3 | 3150 62 3 576 0
NOV-24 19700 C 0 0 0 0 0 | 545 555 468 504 -409 24 27 | 3707 47 27 306 +10
NOV-24 19800 C 0 0 0 0 0 | 632 632 400 443 -395 23 131 | 3661 42 131 292 +29
NOV-24 19900 C 0 0 0 0 0 | 648 648 360 395 -354 23 92 | 3433 47 92 180 +33
NOV-24 20000 C 638 638 638 638 3 | 569 700 313 356 -331 24 278 | 3488 34 281 658 +75
NOV-24 20200 C 556 556 464 464 5 | 478 550 245 276 -296 24 359 | 3328 34 364 562 +95
NOV-24 20400 C 438 467 415 422 10 | 367 487 189 217 -243 25 441 | 3187 30 451 556 +103
NOV-24 20600 C 348 348 300 310 29 | 285 382 150 171 -192 25 698 | 2972 17 727 940 +135
NOV-24 20800 C 285 290 233 242 39 | 230 307 117 135 -160 26 882 | 2811 21 921 971 +145
NOV-24 21000 C 220 238 185 186 42 | 185 241 92 106 -128 27 1003 | 2720 12 1045 1120 +213
NOV-24 21200 C 172 190 147 155 18 | 146 181 73 83 -103 27 645 | 2070 13 663 1130 +146
NOV-24 21400 C 146 146 116 120 13 | 112 140 59 67 -81 28 228 | 1950 11 241 675 +53
NOV-24 21600 C 117 117 89 89 11 | 86 107 46 54 -64 29 415 | 2311 7 426 1043 +109
NOV-24 21800 C 93 93 72 73 6 | 63 88 39 43 -50 30 264 | 2069 28 270 728 -100
NOV-24 22000 C 69 73 59 61 24 | 54 70 29 34 -40 30 426 | 1992 21 450 748 +13
NOV-24 22200 C 53 53 48 48 11 | 40 55 26 27 -32 31 83 | 1609 26 94 470 -17
NOV-24 22400 C 43 43 37 39 11 | 32 42 20 22 -24 32 233 | 1444 20 244 473 -63
NOV-24 22600 C 33 33 30 30 14 | 27 31 17 17 -20 32 112 | 1655 17 126 285 -27
NOV-24 22800 C 32 32 24 24 5 | 22 25 13 14 -16 33 279 | 1579 13 284 404 -64
NOV-24 23000 C 24 24 22 22 9 | 21 23 12 11 -14 33 215 | 1416 12 224 563 +12
NOV-24 23200 C 20 20 20 20 1 | 16 16 11 9 -11 34 76 | 1386 11 77 279 +9
NOV-24 23400 C 17 17 16 16 2 | 15 16 10 8 -8 35 108 | 1161 10 110 360 +29
NOV-24 23600 C 15 15 14 14 5 | 11 11 8 6 -7 35 348 | 1199 8 353 985 +165
NOV-24 23800 C 12 12 12 12 3 | 9 9 7 5 -6 36 81 | 1126 7 84 531 -36
NOV-24 24000 C 12 12 9 9 5 | 9 9 6 4 -5 36 35 | 1110 6 40 434 -8
NOV-24 24200 C 10 10 10 10 2 | 6 6 6 3 -4 36 11 | 1019 6 13 120 -2
NOV-24 24400 C 0 0 0 0 0 | 6 6 5 2 -4 36 5 | 935 5 5 138 -2
NOV-24 24600 C 7 7 7 7 1 | 5 5 4 1 -4 35 15 | 915 4 16 187 +3
NOV-24 24800 C 0 0 0 0 0 | 4 5 4 1 -3 36 5 | 747 4 5 386 0
NOV-24 25000 C 5 6 5 6 2 | 4 5 3 1 -2 37 22 | 749 3 24 557 -16
NOV-24 25200 C 0 0 0 0 0 | 4 4 3 1 -1 38 6 | 710 3 6 184 +2
NOV-24 25400 C 0 0 0 0 0 | 3 3 3 1 0 40 4 | 670 3 4 131 -4
NOV-24 25600 C 0 0 0 0 0 | 3 3 2 1 0 41 15 | 690 2 15 148 +1
NOV-24 25800 C 0 0 0 0 0 | 2 2 2 1 0 42 1 | 551 2 1 141 -1
NOV-24 26000 C 0 0 0 0 0 | 2 2 2 1 0 43 9 | 608 2 9 313 -4
NOV-24 26200 C 0 0 0 0 0 | 2 2 2 1 0 44 3 | 572 2 3 174 -3
NOV-24 26400 C 0 0 0 0 0 | 2 2 1 1 0 45 2 | 452 1 2 88 -1
NOV-24 26600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 500 2 0 26 0
NOV-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 330 1 0 189 0
NOV-24 27000 C 2 2 2 2 3 | 2 2 1 1 0 49 3 | 420 1 6 111 -1
NOV-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 202 1 0 29 0
NOV-24 27400 C 0 0 0 0 0 | 1 1 1 1 0 51 4 | 348 1 4 25 +1
NOV-24 27600 C 0 0 0 0 0 | 1 1 1 1 0 52 1 | 313 1 1 18 0
NOV-24 27800 C 0 0 0 0 0 | 1 1 1 1 0 53 1 | 343 1 1 102 -1
NOV-24 28000 C 0 0 0 0 0 | 1 1 1 1 0 54 6 | 313 1 6 126 0
NOV-24 28200 C 0 0 0 0 0 | 1 1 1 1 0 55 3 | 273 1 3 82 -2
NOV-24 28400 C 0 0 0 0 0 | 1 1 1 1 0 56 1 | 128 1 1 22 0
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 121 2 0 37 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 160 6 0 28 0
NOV-24 29000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 221 1 0 78 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 210 5 0 28 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 202 3 0 12 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 190 3 0 28 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 154 3 0 19 0
NOV-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 159 1 0 86 0
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 45 4 0 52 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 40 5 0 27 0
NOV-24 30600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 18 2 0 25 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 6 3 0 27 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 29 6 0 10 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 7 6 0 16 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 7 5 0 25 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 6 6 0 3 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 36 6 0 9 0
NOV-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 21 2 0 42 0
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 22 22 0 1 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 13 3 0 12 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 5 3 0 15 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 3 3 0 1 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 3 3 0 1 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 15 3 0 27 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 4 3 0 5 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 3 3 0 7 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 5 5 0 1 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 10 10 0 1 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 27 16 0 21 0
TOTAL CALL 274 | TOTAL CALL 7591 | TOTAL CALL 7865 21985 +1029
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 33 1 0 326 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 22 4 0 48 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 23 1 0 61 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 70 1 0 19 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 24 1 0 10 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 76 3 0 75 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 31 2 0 3 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 68 1 0 69 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 104 1 0 9 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 118 1 0 14 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 105 1 0 46 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 140 3 0 71 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 102 3 0 46 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 51 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 | 2 2 2 1 0 46 1 | 150 2 1 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 | 2 2 2 1 0 43 6 | 181 2 6 96 +3
NOV-24 15400 P 0 0 0 0 0 | 2 2 2 1 0 42 8 | 203 2 8 121 0
NOV-24 15500 P 0 0 0 0 0 | 3 3 3 1 0 41 1 | 141 2 1 74 0
NOV-24 15600 P 0 0 0 0 0 | 2 2 2 1 0 40 15 | 312 2 15 155 0
NOV-24 15700 P 2 2 2 2 7 | 3 3 3 1 0 39 4 | 510 2 11 241 -3
NOV-24 15800 P 0 0 0 0 0 | 3 3 3 1 0 38 1 | 401 3 1 201 +1
NOV-24 15900 P 0 0 0 0 0 | 2 3 2 1 0 37 3 | 393 2 3 47 +1
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 1 | 417 3 1 126 0
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 193 4 0 35 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 400 3 0 229 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 436 5 0 113 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 435 5 0 67 0
NOV-24 16500 P 0 0 0 0 0 | 3 5 3 1 0 32 4 | 718 3 4 60 -2
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 750 6 0 72 0
NOV-24 16700 P 0 0 0 0 0 | 4 7 4 1 0 30 6 | 808 3 6 73 -5
NOV-24 16800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 550 7 0 241 0
NOV-24 16900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 949 5 0 61 0
NOV-24 17000 P 0 0 0 0 0 | 5 8 5 1 0 27 11 | 693 5 11 401 +7
NOV-24 17100 P 0 0 0 0 0 | 8 8 8 1 0 26 6 | 489 7 6 46 -6
NOV-24 17200 P 0 0 0 0 0 | 5 10 5 2 +1 27 16 | 960 5 16 75 -3
NOV-24 17300 P 0 0 0 0 0 | 11 11 9 3 +2 27 4 | 700 7 4 68 +2
NOV-24 17400 P 0 0 0 0 0 | 10 12 10 4 +3 27 27 | 651 6 27 201 +2
NOV-24 17500 P 0 0 0 0 0 | 10 13 10 5 +4 27 7 | 980 7 7 126 -3
NOV-24 17600 P 0 0 0 0 0 | 7 12 7 6 +5 27 2 | 785 7 2 72 -3
NOV-24 17700 P 0 0 0 0 0 | 7 16 7 8 +7 27 5 | 573 7 5 136 -2
NOV-24 17800 P 0 0 0 0 0 | 8 20 8 10 +8 27 21 | 880 8 21 149 +12
NOV-24 17900 P 0 0 0 0 0 | 16 22 16 12 +9 26 21 | 660 14 21 296 +2
NOV-24 18000 P 10 11 10 11 3 | 10 27 9 15 +11 26 134 | 812 9 137 799 +25
NOV-24 18100 P 12 12 12 12 1 | 10 29 10 19 +14 26 303 | 633 10 304 418 +256
NOV-24 18200 P 0 0 0 0 0 | 10 33 10 24 +17 26 14 | 670 10 14 161 +2
NOV-24 18300 P 0 0 0 0 0 | 12 41 12 30 +21 26 123 | 700 12 123 431 -11
NOV-24 18400 P 17 18 17 17 3 | 14 48 14 36 +25 26 80 | 775 14 83 440 +39
NOV-24 18500 P 22 22 22 22 1 | 16 59 14 43 +29 25 114 | 795 14 115 486 +3
NOV-24 18600 P 22 24 22 23 3 | 21 68 18 51 +33 25 143 | 734 18 146 461 +23
NOV-24 18700 P 31 31 29 29 2 | 26 79 20 62 +39 25 70 | 600 20 72 152 -10
NOV-24 18800 P 0 0 0 0 0 | 28 96 23 74 +46 25 187 | 1040 23 187 554 -61
NOV-24 18900 P 42 42 42 42 1 | 38 113 27 89 +54 25 176 | 670 27 177 282 +54
NOV-24 19000 P 47 47 47 47 2 | 45 134 33 105 +63 24 688 | 725 33 690 775 +143
NOV-24 19100 P 63 63 61 61 9 | 52 154 41 125 +74 24 405 | 684 41 414 497 -32
NOV-24 19200 P 61 75 61 74 4 | 68 180 47 146 +84 24 339 | 730 47 343 862 -90
NOV-24 19300 P 69 89 69 85 5 | 75 206 54 171 +96 24 264 | 786 54 269 323 -32
NOV-24 19400 P 98 107 98 100 4 | 96 239 65 201 +111 24 373 | 920 65 377 539 -14
NOV-24 19500 P 108 125 108 125 9 | 107 282 82 234 +126 24 659 | 918 82 668 632 +90
NOV-24 19600 P 140 155 140 155 5 | 135 325 97 269 +142 24 495 | 1140 97 500 966 +154
NOV-24 19700 P 140 175 140 175 8 | 161 367 114 310 +160 24 234 | 765 114 242 241 -13
NOV-24 19800 P 180 222 166 212 32 | 202 420 138 355 +179 24 706 | 858 128 738 664 +66
NOV-24 19900 P 243 253 243 253 4 | 219 445 176 404 +200 24 274 | 830 156 278 286 +46
NOV-24 20000 P 250 300 250 290 37 | 260 520 189 464 +226 24 924 | 830 163 961 1608 -173
NOV-24 20200 P 302 389 302 389 15 | 357 644 258 582 +269 24 272 | 950 211 287 384 -46
NOV-24 20400 P 384 493 384 493 13 | 438 799 365 716 +312 24 290 | 1059 275 303 628 -87
NOV-24 20600 P 552 587 552 587 3 | 560 957 502 870 +350 25 42 | 1030 320 45 590 +15
NOV-24 20800 P 0 0 0 0 0 | 678 1045 597 1037 +398 26 24 | 1415 368 24 315 -7
NOV-24 21000 P 788 800 788 800 2 | 801 1192 801 1217 +428 27 8 | 1320 385 10 354 -1
NOV-24 21200 P 0 0 0 0 0 | 1360 1360 1360 1382 +445 27 3 | 1487 479 3 222 -3
NOV-24 21400 P 0 0 0 0 0 | 0 0 0 1573 +494 28 0 | 1579 520 0 288 0
NOV-24 21600 P 0 0 0 0 0 | 0 0 0 1759 +511 29 0 | 3555 589 0 105 0
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 1948 +496 29 0 | 2042 678 0 34 0
NOV-24 22000 P 0 0 0 0 0 | 0 0 0 2139 +507 30 0 | 1838 740 0 36 0
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 2332 +516 31 0 | 2140 840 0 74 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 2527 +523 31 0 | 1900 928 0 5 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 2723 +529 32 0 | 2545 980 0 116 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2919 +533 32 0 | 1309 1130 0 14 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 3117 +537 33 0 | 2751 1175 0 30 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 3315 +540 34 0 | 1355 1355 0 1 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 3513 +542 34 0 | 2565 1458 0 10 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3712 +544 35 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3911 +545 36 0 | 2030 2030 0 2 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 4110 +546 36 0 | 3692 3300 0 1 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 4309 +546 36 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 4509 +548 38 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4708 +548 37 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4908 +548 39 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 5108 +549 40 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 5307 +548 38 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 5507 +549 40 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 5707 +549 41 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5907 +550 42 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 6107 +550 43 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 6307 +550 44 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 6507 +550 45 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 6707 +550 46 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6907 +550 47 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 7106 +549 0 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 7306 +549 0 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 7506 +550 0 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 7706 +550 0 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7906 +550 0 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 8106 +550 0 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 8306 +550 0 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 8506 +550 0 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 8706 +550 0 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8906 +550 0 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 9106 +550 0 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 9306 +550 0 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 9506 +550 0 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 9706 +550 0 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 9906 +550 0 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 10106 +550 0 0 | 0 0 0 0 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 10306 +550 0 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 10506 +550 0 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 10706 +550 0 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 10906 +550 0 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 11106 +550 0 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 11306 +550 0 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 11506 +550 0 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 11706 +550 0 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 11906 +550 0 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 12106 +550 0 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 12306 +550 0 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 12506 +550 0 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 12706 +550 0 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 12906 +550 0 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 13106 +550 0 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 13306 +550 0 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 13506 +550 0 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 13706 +550 0 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 13906 +550 0 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 14106 +550 0 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 14306 +550 0 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 14506 +550 0 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 14706 +550 0 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 14906 +550 0 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 15106 +550 0 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 15306 +550 0 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 15506 +550 0 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 15706 +550 0 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 15906 +550 0 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 16106 +550 0 0 | 0 0 0 0 0
TOTAL PUT 173 | TOTAL PUT 7514 | TOTAL PUT 7687 20783 +339
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 15552 42768 +1368
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 9951 -563 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 9851 -563 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 9751 -563 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 9651 -563 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 9551 -563 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9451 -563 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9351 -563 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9251 -563 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9151 -563 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9051 -563 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 8951 -563 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 8851 -563 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 8751 -563 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 8651 -563 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 8551 -563 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 8451 -563 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8351 -563 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8151 -563 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 7951 -563 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 7851 -563 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 7751 -563 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 7651 -563 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 7551 -563 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 7451 -563 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7351 -563 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7251 -563 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7151 -563 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7051 -563 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 6951 -563 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 6851 -563 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 6751 -563 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 6651 -563 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 6551 -563 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 6451 -563 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6351 -563 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6251 -563 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6151 -563 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6051 -563 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 5951 -563 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 5851 -563 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 5751 -563 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 5651 -563 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 5551 -563 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 5451 -563 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5351 -563 0 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5251 -563 0 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5151 -563 0 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5051 -563 0 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 4951 -563 0 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 4852 -562 26 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 4752 -562 26 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 4652 -562 25 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 4552 -562 24 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 4452 -562 24 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4353 -561 25 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4253 -561 24 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4154 -561 25 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4054 -561 24 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 3955 -560 25 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 3856 -559 25 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 3757 -559 24 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 3658 -558 24 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 3559 -557 24 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 3461 -556 24 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3362 -556 24 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3264 -555 24 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3167 -553 24 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3095 -526 28 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 2973 -550 24 0 | 4565 673 0 124 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 2877 -547 24 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 2781 -545 24 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 2686 -543 24 0 | 5990 694 0 23 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 2591 -541 23 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 2498 -537 24 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 2405 -534 23 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2312 -531 23 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2221 -527 23 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2131 -523 23 0 | 3710 418 0 33 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2042 -518 23 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 1954 -514 23 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 1868 -508 23 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 1783 -502 23 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 1699 -519 23 0 | 2533 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 1560 1570 1535 1617 -494 23 99 | 5000 290 99 142 -29
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 1536 -484 23 0 | 3380 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 1458 -476 23 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 1381 -469 23 0 | 4200 184 0 522 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1306 -461 23 0 | 2209 175 0 197 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 1233 -453 23 2 | 4490 154 2 1101 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1162 -444 23 0 | 2060 212 0 54 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 1093 -435 22 0 | 4330 131 0 819 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1026 -426 22 0 | 3550 120 0 118 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 956 -409 22 0 | 3200 109 0 51 0
DEC-24 19500 C 0 0 0 0 0 | 900 900 890 895 -411 22 3 | 2163 119 3 453 +2
DEC-24 19600 C 0 0 0 0 0 | 1139 1250 799 822 -399 22 10 | 3980 92 10 285 +2
DEC-24 19700 C 0 0 0 0 0 | 750 750 750 778 -381 22 2 | 3785 107 2 163 +2
DEC-24 19800 C 0 0 0 0 0 | 718 718 702 717 -399 22 123 | 3455 77 123 279 +39
DEC-24 19900 C 0 0 0 0 0 | 658 658 644 675 -365 22 6 | 2854 84 6 240 -2
DEC-24 20000 C 0 0 0 0 0 | 830 830 600 628 -351 22 40 | 3620 65 40 755 +11
DEC-24 20200 C 0 0 0 0 0 | 855 855 525 541 -319 22 11 | 3480 65 11 384 +4
DEC-24 20400 C 0 0 0 0 0 | 720 720 450 466 -291 22 26 | 3300 63 26 442 +2
DEC-24 20600 C 0 0 0 0 0 | 535 535 373 400 -256 23 20 | 2770 40 20 1399 -2
DEC-24 20800 C 548 548 530 530 2 | 476 480 320 347 -228 23 9 | 2590 47 11 1062 +5
DEC-24 21000 C 486 486 477 477 4 | 448 500 279 300 -200 23 434 | 2870 29 438 871 +197
DEC-24 21200 C 413 413 412 412 2 | 402 402 240 260 -180 24 51 | 2775 26 53 1217 +10
DEC-24 21400 C 360 360 360 360 1 | 324 328 209 225 -152 24 26 | 2086 25 27 202 +10
DEC-24 21600 C 310 310 310 310 1 | 277 277 181 195 -133 24 32 | 2583 20 33 309 +6
DEC-24 21800 C 0 0 0 0 0 | 245 245 153 171 -114 25 603 | 1815 16 603 1718 +566
DEC-24 22000 C 0 0 0 0 0 | 214 230 134 148 -99 25 101 | 2329 15 101 763 +63
DEC-24 22200 C 203 203 201 201 2 | 183 183 117 132 -85 26 40 | 1972 22 42 241 +21
DEC-24 22400 C 178 179 178 179 2 | 178 183 102 112 -77 26 138 | 2164 16 140 162 +1
DEC-24 22600 C 0 0 0 0 0 | 126 126 88 101 -65 27 67 | 1500 11 67 217 -4
DEC-24 22800 C 133 133 133 133 1 | 115 118 78 88 -53 27 103 | 2073 12 104 338 -10
DEC-24 23000 C 121 121 115 117 7 | 100 114 66 77 -44 27 62 | 1644 6 69 385 -17
DEC-24 23200 C 106 106 100 100 4 | 89 97 58 67 -40 28 47 | 1922 13 51 572 -10
DEC-24 23400 C 0 0 0 0 0 | 76 76 50 58 -36 28 27 | 1220 9 27 73 -7
DEC-24 23600 C 0 0 0 0 0 | 68 68 45 51 -30 28 22 | 1726 10 22 134 -4
DEC-24 23800 C 60 60 60 60 3 | 57 57 39 45 -27 29 52 | 1263 39 55 321 +30
DEC-24 24000 C 58 58 58 58 3 | 51 53 32 39 -22 29 49 | 1238 4 52 187 +13
DEC-24 24200 C 46 46 46 46 1 | 48 48 29 35 -18 29 5 | 1122 29 6 30 +2
DEC-24 24400 C 0 0 0 0 0 | 39 39 26 31 -16 30 9 | 1074 3 9 68 +2
DEC-24 24600 C 0 0 0 0 0 | 38 38 22 27 -14 30 34 | 1014 22 34 74 +13
DEC-24 24800 C 0 0 0 0 0 | 27 27 22 24 -12 30 3 | 940 6 3 52 -3
DEC-24 25000 C 0 0 0 0 0 | 27 29 18 20 -12 30 35 | 946 18 35 103 +3
DEC-24 25200 C 28 28 25 25 7 | 20 20 16 18 -10 31 26 | 1124 2 33 111 +6
DEC-24 25400 C 0 0 0 0 0 | 25 25 18 16 -9 31 7 | 290 18 7 114 -6
DEC-24 25600 C 0 0 0 0 0 | 18 18 16 15 -7 32 2 | 736 4 2 136 -1
DEC-24 25800 C 0 0 0 0 0 | 17 17 14 13 -6 32 8 | 723 14 8 24 -2
DEC-24 26000 C 17 17 17 17 6 | 13 13 10 12 -5 32 104 | 690 1 110 296 -49
DEC-24 26200 C 0 0 0 0 0 | 11 12 11 11 -4 33 8 | 603 11 8 24 -1
DEC-24 26400 C 14 15 14 15 5 | 12 12 12 10 -3 33 1 | 573 12 6 151 +5
DEC-24 26600 C 0 0 0 0 0 | 11 11 11 9 -3 33 4 | 550 11 4 28 +3
DEC-24 26800 C 0 0 0 0 0 | 11 11 9 8 -2 34 12 | 1500 9 12 39 +8
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 7 -2 34 0 | 515 12 0 64 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 6 -2 34 0 | 522 16 0 232 0
DEC-24 27400 C 0 0 0 0 0 | 8 8 8 5 -2 34 2 | 514 8 2 22 -1
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 4 -2 34 0 | 411 23 0 224 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 3 -2 33 0 | 370 31 0 3 0
DEC-24 28000 C 0 0 0 0 0 | 7 7 7 2 -2 33 100 | 288 5 100 143 -27
DEC-24 28400 C 0 0 0 0 0 | 5 5 5 1 -2 32 21 | 378 5 21 272 +21
DEC-24 28800 C 0 0 0 0 0 | 5 5 5 1 -1 33 29 | 220 5 29 46 +29
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 288 21 0 30 0
DEC-24 29600 C 0 0 0 0 0 | 3 4 3 1 0 35 18 | 238 3 18 48 +14
DEC-24 30000 C 0 0 0 0 0 | 3 3 3 1 0 36 1 | 530 2 1 257 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 225 4 0 14 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 156 6 0 38 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 77 3 0 26 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 110 5 0 32 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 115 7 0 18 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 73 7 0 7 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 278 2 0 158 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 8 5 0 64 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 246 5 0 29 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 5 5 0 1 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 5 5 0 1 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 35 2 0 51 0
TOTAL CALL 51 | TOTAL CALL 2634 | TOTAL CALL 2685 23657 +915
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 59 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 1 0 42 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 110 1 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 2 2 2 1 0 54 1 | 79 1 1 30 -1
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 2 2 2 1 0 52 1 | 165 2 1 38 0
DEC-24 11300 P 0 0 0 0 0 | 2 2 2 1 0 51 2 | 150 2 2 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 50 0 | 34 5 0 8 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 329 5 0 170 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 363 4 0 70 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 709 3 0 123 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 133 14 0 2 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 270 14 0 247 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 205 3 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 272 5 0 115 0
DEC-24 12500 P 0 0 0 0 0 | 3 3 3 1 0 43 5 | 458 3 5 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 435 6 0 71 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 191 19 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 4 4 4 1 0 41 1 | 200 4 1 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 295 25 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 500 10 0 91 0
DEC-24 13100 P 0 0 0 0 0 | 5 5 5 1 0 39 1 | 410 5 1 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 537 20 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 4 4 4 1 0 37 1 | 410 4 1 71 -1
DEC-24 13400 P 0 0 0 0 0 | 4 4 4 1 0 37 1 | 581 4 1 37 -1
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 176 6 0 312 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 147 2 0 225 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 195 15 0 9 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 212 9 0 90 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 600 18 0 174 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 630 8 0 790 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 360 10 0 38 0
DEC-24 14200 P 0 0 0 0 0 | 6 6 6 1 0 32 1 | 368 6 1 80 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 493 23 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 7 7 7 1 0 30 5 | 484 7 5 54 +5
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1200 23 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 7 7 7 1 0 29 2 | 1095 7 2 163 -1
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 500 27 0 10 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1350 15 0 116 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 811 16 0 545 0
DEC-24 15000 P 0 0 0 0 0 | 8 13 8 1 0 27 22 | 1426 8 22 661 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 611 18 0 62 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1330 9 0 763 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 972 28 0 221 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1038 10 0 89 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1163 29 0 513 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1440 12 0 58 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 815 12 0 28 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 1300 40 0 170 0
DEC-24 15900 P 0 0 0 0 0 | 12 12 12 3 +2 24 3 | 1352 12 3 82 0
DEC-24 16000 P 0 0 0 0 0 | 14 23 12 4 +3 25 28 | 1512 12 28 575 +1
DEC-24 16100 P 0 0 0 0 0 | 17 17 17 5 +4 25 3 | 2030 16 3 102 +3
DEC-24 16200 P 0 0 0 0 0 | 26 26 26 6 +5 24 30 | 2060 17 30 324 -7
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 7 +6 24 0 | 1325 18 0 359 0
DEC-24 16400 P 0 0 0 0 0 | 30 30 30 8 +6 24 90 | 1970 19 90 78 -32
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 10 +7 24 0 | 1999 20 0 22 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 11 +7 24 0 | 1429 22 0 550 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 13 +8 24 0 | 1656 36 0 38 0
DEC-24 16800 P 0 0 0 0 0 | 25 25 25 16 +10 24 1 | 1692 24 1 123 +1
DEC-24 16900 P 0 0 0 0 0 | 21 39 21 19 +12 24 7 | 1381 21 7 639 +1
DEC-24 17000 P 0 0 0 0 0 | 24 47 23 23 +14 24 52 | 2480 23 52 765 +26
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 26 +16 24 0 | 1490 37 0 60 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 30 +18 24 0 | 2860 53 0 49 0
DEC-24 17300 P 0 0 0 0 0 | 29 35 29 36 +21 24 2 | 1614 29 2 124 0
DEC-24 17400 P 0 0 0 0 0 | 34 67 34 42 +24 24 53 | 1424 34 53 176 -5
DEC-24 17500 P 0 0 0 0 0 | 67 72 67 48 +27 24 291 | 950 39 291 236 -233
DEC-24 17600 P 0 0 0 0 0 | 36 79 35 55 +30 24 35 | 1818 35 35 211 +31
DEC-24 17700 P 0 0 0 0 0 | 38 86 38 63 +34 23 7 | 1840 38 7 93 +2
DEC-24 17800 P 49 49 49 49 1 | 43 88 43 72 +37 23 30 | 1270 43 31 91 +6
DEC-24 17900 P 0 0 0 0 0 | 48 97 48 83 +42 23 39 | 1168 48 39 83 +14
DEC-24 18000 P 0 0 0 0 0 | 51 111 51 93 +45 23 48 | 3496 51 48 360 +30
DEC-24 18100 P 0 0 0 0 0 | 57 117 57 103 +48 23 5 | 2300 57 5 96 -2
DEC-24 18200 P 74 74 74 74 3 | 64 137 64 114 +50 23 2 | 2470 64 5 180 -1
DEC-24 18300 P 80 82 80 82 4 | 72 137 69 128 +54 23 30 | 1390 69 34 172 +23
DEC-24 18400 P 0 0 0 0 0 | 85 145 85 144 +60 23 8 | 2290 85 8 373 +5
DEC-24 18500 P 0 0 0 0 0 | 122 190 122 161 +68 23 13 | 2600 102 13 102 +1
DEC-24 18600 P 110 110 110 110 1 | 95 200 94 180 +76 23 19 | 1485 94 20 88 +12
DEC-24 18700 P 0 0 0 0 0 | 111 218 111 200 +83 22 38 | 1210 111 38 231 +23
DEC-24 18800 P 0 0 0 0 0 | 121 245 121 223 +91 22 21 | 1870 121 21 459 -3
DEC-24 18900 P 0 0 0 0 0 | 200 273 200 247 +99 22 244 | 1310 155 244 274 +205
DEC-24 19000 P 180 180 180 180 1 | 159 303 153 273 +106 22 62 | 3272 153 63 1536 -17
DEC-24 19100 P 0 0 0 0 0 | 280 315 280 301 +115 22 15 | 717 170 15 130 -3
DEC-24 19200 P 0 0 0 0 0 | 218 360 218 331 +123 22 18 | 1860 190 18 397 +7
DEC-24 19300 P 0 0 0 0 0 | 312 405 312 364 +133 22 2 | 2170 200 2 154 +1
DEC-24 19400 P 270 270 270 270 2 | 293 440 293 400 +144 22 13 | 1543 193 15 103 -3
DEC-24 19500 P 0 0 0 0 0 | 291 483 290 439 +156 22 19 | 1918 230 19 84 +3
DEC-24 19600 P 301 350 301 343 7 | 318 514 272 481 +169 22 105 | 2150 233 112 227 -14
DEC-24 19700 P 0 0 0 0 0 | 311 578 311 520 +177 22 82 | 1600 258 82 195 -22
DEC-24 19800 P 394 394 394 394 1 | 334 627 330 562 +162 22 56 | 885 240 57 149 +23
DEC-24 19900 P 408 408 408 408 1 | 370 660 366 616 +204 22 145 | 990 345 146 270 +75
DEC-24 20000 P 0 0 0 0 0 | 405 728 404 670 +221 22 39 | 2535 275 39 833 +16
DEC-24 20200 P 589 607 589 595 10 | 578 854 504 778 +243 22 64 | 2260 333 74 334 +2
DEC-24 20400 P 0 0 0 0 0 | 648 960 648 951 +315 24 15 | 1380 387 15 237 +11
DEC-24 20600 P 747 807 747 807 2 | 873 1070 873 1054 +317 23 34 | 1206 390 36 1241 -3
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 1200 +346 23 0 | 1240 457 0 1008 0
DEC-24 21000 P 0 0 0 0 0 | 1402 1402 1402 1359 +372 24 1 | 2670 478 1 335 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1517 +394 24 0 | 1465 665 0 594 0
DEC-24 21400 P 0 0 0 0 0 | 1300 1300 1300 1681 +417 24 1 | 1380 665 1 110 -1
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1850 +428 25 0 | 1900 678 0 13 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 2023 +445 25 0 | 1775 774 0 38 0
DEC-24 22000 P 0 0 0 0 0 | 1800 1800 1800 2193 +453 25 1 | 5107 855 1 85 0
DEC-24 22200 P 0 0 0 0 0 | 2380 2380 2380 2380 +473 26 1 | 2380 958 1 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2562 +497 26 0 | 5048 1045 0 3 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2747 +495 26 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2935 +505 27 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 3117 +506 26 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 3314 +519 27 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3506 +525 28 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3699 +531 28 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 3828 3828 3828 3893 +536 28 1 | 3828 3068 1 2 +1
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 4087 +539 29 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 4283 +543 29 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 4479 +546 29 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4675 +548 30 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4872 +550 30 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 5070 +552 31 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 5267 +553 31 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 5465 +554 31 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5664 +556 32 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5862 +557 32 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 6061 +558 32 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 6260 +559 33 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 6459 +560 33 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6658 +560 33 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6857 +561 34 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 7056 +561 34 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 7256 +562 34 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 7455 +562 35 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7654 +561 35 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7854 +562 35 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 8054 +563 36 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 8453 +563 36 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8852 +562 36 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 9252 +563 38 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9652 +563 39 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 10051 +563 39 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 10451 +563 40 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10851 +563 41 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 11251 +564 42 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11650 +563 40 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 12050 +563 41 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 12450 +563 42 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12850 +563 43 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 13250 +563 44 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13650 +563 45 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 14050 +563 46 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 14450 +564 47 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14850 +564 48 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 15250 +564 49 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15650 +564 50 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 16050 +564 51 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 16450 +564 52 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16850 +564 52 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 17250 +564 53 0 | 18240 11000 0 7 0
TOTAL PUT 33 | TOTAL PUT 1816 | TOTAL PUT 1849 23369 +178
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 4534 47026 +1093
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 7987 -553 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 7887 -553 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7787 -553 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7687 -553 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7587 -553 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7487 -553 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7387 -553 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7287 -553 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7187 -553 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7087 -553 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 6987 -553 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 6887 -553 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6787 -553 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6687 -553 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6587 -553 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6487 -553 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6387 -553 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6287 -553 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6187 -553 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6087 -553 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 5987 -553 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 5888 -552 26 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5788 -552 25 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5688 -552 25 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5588 -552 24 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5488 -552 24 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5389 -551 25 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5289 -551 24 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5189 -552 24 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5090 -551 24 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 4990 -551 24 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 4891 -550 24 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4791 -550 24 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4692 -550 24 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4593 -549 24 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 4494 -548 24 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4395 -548 24 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4297 -547 24 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4198 -546 23 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4100 -545 23 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4002 -544 23 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 3905 -542 24 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3807 -541 23 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3710 -540 23 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3614 -538 23 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3518 -536 23 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3422 -534 23 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3326 -533 23 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3232 -530 23 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3138 -527 23 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3044 -525 23 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 2951 -522 23 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2859 -519 23 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2767 -516 23 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2677 -512 23 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2587 -509 23 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2498 -506 23 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2411 -501 23 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2324 -497 23 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2238 -493 23 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2154 -487 23 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2071 -482 22 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1989 -477 22 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1909 -471 22 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1829 -466 22 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1752 -460 22 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1676 -453 22 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1601 -447 22 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 1528 -441 22 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1457 -434 22 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1388 -426 22 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1320 -419 22 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1254 -412 22 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1190 -404 22 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1115 -409 21 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1055 -401 21 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 998 -391 21 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 943 -373 21 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 857 857 857 892 -365 21 7 | 857 857 7 7 +7
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 841 -354 21 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 767 767 767 794 -353 22 10 | 990 767 10 10 +9
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 707 -321 22 0 | 2009 1166 0 14 0
JAN-25 20400 C 0 0 0 0 0 | 599 599 599 626 -293 22 2 | 1430 599 2 18 0
JAN-25 20600 C 0 0 0 0 0 | 537 555 535 552 -273 22 15 | 1615 535 15 29 +13
JAN-25 20800 C 0 0 0 0 0 | 487 487 458 492 -247 22 14 | 1688 458 14 55 +5
JAN-25 21000 C 0 0 0 0 0 | 648 648 428 439 -223 22 65 | 1619 428 65 121 +41
JAN-25 21200 C 0 0 0 0 0 | 0 0 0 391 -201 23 0 | 1336 575 0 64 0
JAN-25 21400 C 0 0 0 0 0 | 338 338 338 347 -181 23 1 | 1440 338 1 38 +1
JAN-25 21600 C 0 0 0 0 0 | 419 419 298 309 -165 23 18 | 1350 298 18 70 +8
JAN-25 21800 C 0 0 0 0 0 | 370 371 263 275 -148 23 11 | 1578 263 11 28 +11
JAN-25 22000 C 0 0 0 0 0 | 319 319 239 245 -133 24 22 | 1275 239 22 41 +16
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 218 -121 24 0 | 1350 541 0 40 0
JAN-25 22400 C 0 0 0 0 0 | 194 194 194 196 -106 24 5 | 1491 194 5 69 +5
JAN-25 22600 C 0 0 0 0 0 | 173 173 166 176 -94 25 7 | 1541 166 7 28 +5
JAN-25 22800 C 0 0 0 0 0 | 153 153 153 158 -83 25 2 | 1512 153 2 18 +1
JAN-25 23000 C 0 0 0 0 0 | 131 132 131 142 -74 25 5 | 1608 131 5 40 +1
JAN-25 23200 C 0 0 0 0 0 | 187 187 122 126 -66 25 22 | 1289 122 22 64 +14
JAN-25 23400 C 0 0 0 0 0 | 176 177 108 115 -57 26 28 | 800 108 28 87 +3
JAN-25 23600 C 0 0 0 0 0 | 141 141 92 102 -51 26 22 | 1203 92 22 49 +3
JAN-25 23800 C 0 0 0 0 0 | 107 108 86 92 -45 26 65 | 702 86 65 85 +56
JAN-25 24000 C 0 0 0 0 0 | 116 116 75 82 -41 27 10 | 1212 75 10 70 +5
JAN-25 24200 C 0 0 0 0 0 | 97 100 74 73 -37 27 4 | 1065 74 4 51 0
JAN-25 24400 C 0 0 0 0 0 | 84 84 63 66 -33 27 2 | 1005 63 2 45 +1
JAN-25 24600 C 0 0 0 0 0 | 55 60 55 59 -29 27 2 | 380 55 2 29 -1
JAN-25 24800 C 0 0 0 0 0 | 60 60 51 51 -29 27 6 | 708 51 6 11 +1
JAN-25 25000 C 0 0 0 0 0 | 58 58 46 46 -25 28 3 | 914 46 3 23 -1
JAN-25 25200 C 0 0 0 0 0 | 40 41 40 42 -22 28 2 | 927 40 2 15 +1
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 38 -20 28 0 | 871 50 0 12 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 34 -20 28 0 | 938 45 0 65 0
JAN-25 25800 C 0 0 0 0 0 | 38 38 34 31 -18 29 3 | 777 34 3 9 +3
JAN-25 26000 C 0 0 0 0 0 | 34 34 31 29 -15 29 3 | 820 31 3 27 +1
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 25 -15 29 0 | 694 37 0 14 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 23 -13 29 0 | 676 72 0 44 0
JAN-25 26600 C 0 0 0 0 0 | 26 26 26 21 -12 29 2 | 622 26 2 10 +2
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 19 -11 30 0 | 163 97 0 6 0
JAN-25 27000 C 0 0 0 0 0 | 20 20 20 17 -10 30 11 | 132 20 11 33 -5
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 16 -8 30 200 | 252 73 200 203 +200
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 14 -8 30 0 | 364 56 0 25 0
JAN-25 27600 C 0 0 0 0 0 | 14 14 14 13 -7 31 201 | 84 14 201 202 +200
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 12 -7 31 0 | 168 168 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 11 -6 31 0 | 163 18 0 60 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 10 -4 32 200 | 422 203 200 249 +200
JAN-25 28800 C 0 0 0 0 0 | 11 11 11 8 -4 32 1 | 183 11 1 8 -1
JAN-25 29200 C 0 0 0 0 0 | 10 10 10 7 -3 33 1 | 34 10 1 3 +1
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 6 -3 33 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 5 -3 33 0 | 295 23 0 98 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 4 -3 33 0 | 0 0 0 0 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 3 -3 33 0 | 0 0 0 0 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 2 -3 32 0 | 0 0 0 0 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 -3 30 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 0 0 0 0 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 86 10 0 280 0
TOTAL CALL 0 | TOTAL CALL 972 | TOTAL CALL 972 2672 +806
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 37 0 | 25 16 0 166 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 17 17 17 1 0 22 1 | 17 17 1 1 +1
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 5 +4 24 0 | 30 30 0 1 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 6 +5 24 0 | 0 0 0 0 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 7 +6 24 0 | 44 23 0 4 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 8 +6 24 0 | 45 45 0 1 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 10 +7 24 0 | 0 0 0 0 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 11 +7 23 0 | 48 48 0 10 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 13 +8 23 0 | 54 53 0 3 0
JAN-25 16000 P 30 30 25 25 10 | 0 0 0 15 +9 23 0 | 65 25 10 18 +5
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 18 +11 24 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 20 +12 23 0 | 60 50 0 11 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 23 +13 23 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 27 +15 23 0 | 94 40 0 38 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 31 +17 23 0 | 94 84 0 2 0
JAN-25 16600 P 43 51 41 51 11 | 67 67 65 35 +19 23 4 | 67 41 15 10 +5
JAN-25 16700 P 0 0 0 0 0 | 49 49 49 39 +20 23 1 | 83 49 1 5 +1
JAN-25 16800 P 0 0 0 0 0 | 43 43 43 45 +23 23 1 | 158 43 1 202 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 51 +26 23 0 | 120 85 0 4 0
JAN-25 17000 P 57 63 57 63 6 | 51 90 50 59 +30 23 10 | 190 50 16 29 +9
JAN-25 17100 P 0 0 0 0 0 | 54 54 54 64 +31 23 1 | 73 54 1 2 +1
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 72 +34 23 0 | 138 95 0 6 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 80 +37 23 0 | 99 99 0 1 0
JAN-25 17400 P 0 0 0 0 0 | 115 115 115 93 +44 23 1 | 138 106 1 5 -1
JAN-25 17500 P 0 0 0 0 0 | 132 132 125 103 +47 23 2 | 179 78 2 39 +1
JAN-25 17600 P 0 0 0 0 0 | 106 133 106 115 +51 23 34 | 237 106 34 380 0
JAN-25 17700 P 0 0 0 0 0 | 0 0 0 127 +55 23 0 | 178 99 0 5 0
JAN-25 17800 P 0 0 0 0 0 | 0 0 0 140 +57 23 0 | 131 100 0 1 0
JAN-25 17900 P 0 0 0 0 0 | 181 181 181 153 +60 23 1 | 194 113 1 70 0
JAN-25 18000 P 0 0 0 0 0 | 130 131 130 166 +62 22 2 | 263 120 2 240 +2
JAN-25 18100 P 0 0 0 0 0 | 201 201 201 180 +63 22 5 | 213 135 5 11 +5
JAN-25 18200 P 0 0 0 0 0 | 0 0 0 196 +66 22 0 | 257 153 0 110 0
JAN-25 18300 P 0 0 0 0 0 | 169 237 169 215 +71 22 162 | 324 163 162 188 -150
JAN-25 18400 P 166 166 166 166 1 | 164 260 164 235 +78 22 102 | 325 163 103 271 +99
JAN-25 18500 P 0 0 0 0 0 | 187 210 187 257 +90 22 30 | 330 165 30 48 -5
JAN-25 18600 P 0 0 0 0 0 | 0 0 0 280 +93 22 0 | 338 185 0 82 0
JAN-25 18700 P 0 0 0 0 0 | 272 334 272 305 +103 22 11 | 334 182 11 32 -3
JAN-25 18800 P 0 0 0 0 0 | 297 297 297 331 +109 22 5 | 390 235 5 30 0
JAN-25 18900 P 0 0 0 0 0 | 0 0 0 359 +116 22 0 | 530 266 0 17 0
JAN-25 19000 P 0 0 0 0 0 | 321 400 321 389 +123 22 14 | 400 230 14 28 -8
JAN-25 19100 P 0 0 0 0 0 | 339 339 339 420 +130 22 5 | 500 236 5 106 -5
JAN-25 19200 P 0 0 0 0 0 | 0 0 0 453 +137 22 0 | 542 312 0 43 0
JAN-25 19300 P 0 0 0 0 0 | 0 0 0 488 +145 21 0 | 563 363 0 14 0
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 527 +155 21 0 | 610 280 0 21 0
JAN-25 19500 P 0 0 0 0 0 | 578 637 578 568 +165 21 8 | 637 287 8 42 +2
JAN-25 19600 P 0 0 0 0 0 | 452 609 422 612 +176 21 6 | 669 380 6 20 +6
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 658 +186 21 0 | 717 320 0 18 0
JAN-25 19800 P 0 0 0 0 0 | 710 733 710 705 +195 21 2 | 792 339 2 47 +2
JAN-25 19900 P 0 0 0 0 0 | 733 830 733 755 +206 21 86 | 830 607 86 44 +37
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 809 +225 22 0 | 763 400 0 17 0
JAN-25 20200 P 0 0 0 0 0 | 967 967 967 915 +234 21 43 | 967 550 43 13 -37
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 1036 +260 22 0 | 921 439 0 58 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1173 +288 22 0 | 1048 510 0 18 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1311 +317 22 0 | 1188 520 0 22 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1465 +344 23 0 | 1174 585 0 17 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1616 +366 23 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1771 +384 23 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1932 +390 23 0 | 1419 1100 0 20 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 2096 +404 24 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 2265 +418 24 0 | 2090 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2437 +431 24 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2612 +443 24 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2790 +453 25 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2971 +464 25 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 3153 +472 25 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3338 +480 25 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3524 +487 26 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3712 +494 26 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3902 +501 26 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 4092 +505 26 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4284 +511 27 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4477 +515 27 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4670 +519 27 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4864 +522 27 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 5059 +525 28 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5255 +529 28 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5451 +531 28 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5647 +533 28 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5844 +535 29 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 6041 +537 29 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6238 +538 29 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6436 +540 29 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6634 +541 29 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6832 +542 30 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 7030 +543 30 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7229 +545 30 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7427 +545 30 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7626 +546 31 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7825 +546 31 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 8024 +547 31 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8423 +549 32 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8821 +549 32 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9220 +550 33 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9619 +550 33 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 10018 +550 33 0 | 0 0 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10218 +551 34 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10418 +551 34 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10617 +551 34 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10817 +551 34 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 11017 +552 35 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11217 +552 35 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11416 +551 35 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11616 +552 35 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11816 +552 36 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 12016 +552 36 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12216 +552 37 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12416 +553 37 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12615 +552 36 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12815 +552 36 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 13015 +552 37 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13215 +552 37 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13415 +552 38 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13615 +553 38 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13815 +553 38 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 14015 +553 39 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14215 +553 39 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14415 +553 40 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14615 +553 40 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14815 +553 40 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 15014 +552 38 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15214 +552 39 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15414 +552 39 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15614 +552 39 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15814 +553 40 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 16014 +553 40 0 | 0 0 0 0 0
TOTAL PUT 28 | TOTAL PUT 537 | TOTAL PUT 565 2992 -33
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 1537 5664 +773
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 3762 -532 22 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3667 -530 22 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3573 -528 22 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3480 -525 22 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3387 -523 22 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3295 -520 22 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3204 -516 22 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3113 -514 22 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3023 -511 22 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2934 -507 22 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2846 -504 22 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2759 -500 22 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2673 -496 22 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2588 -491 22 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2504 -487 22 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2421 -483 22 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2339 -478 22 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2259 -473 22 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2180 -468 22 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2102 -463 22 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2025 -458 22 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1950 -452 22 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1877 -446 22 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1804 -441 22 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1733 -435 22 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1664 -428 22 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1596 -422 22 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1530 -416 22 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1466 -409 22 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1403 -402 22 0 | 0 0 0 0 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1342 -395 22 0 | 0 0 0 0 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1284 -386 22 0 | 0 0 0 0 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1237 -368 22 0 | 0 0 0 0 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1169 -373 22 0 | 0 0 0 0 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1124 -373 22 0 | 0 0 0 0 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 1070 -367 22 0 | 0 0 0 0 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1021 -357 22 0 | 0 0 0 0 0
FEB-25 20000 C 0 0 0 0 0 | 1250 1250 952 971 -351 22 28 | 1250 952 28 28 +28
FEB-25 20200 C 0 0 0 0 0 | 0 0 0 882 -325 22 0 | 0 0 0 0 0
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 798 -309 22 0 | 0 0 0 0 0
FEB-25 20600 C 0 0 0 0 0 | 0 0 0 722 -290 22 0 | 0 0 0 0 0
FEB-25 20800 C 0 0 0 0 0 | 0 0 0 654 -277 22 0 | 0 0 0 0 0
FEB-25 21000 C 0 0 0 0 0 | 785 785 592 592 -257 22 2 | 1291 592 2 208 0
FEB-25 21200 C 0 0 0 0 0 | 0 0 0 536 -231 22 0 | 1048 742 0 23 0
FEB-25 21400 C 0 0 0 0 0 | 0 0 0 486 -218 23 0 | 696 696 0 1 0
FEB-25 21600 C 0 0 0 0 0 | 0 0 0 439 -205 23 0 | 628 614 0 2 0
FEB-25 21800 C 0 0 0 0 0 | 438 438 393 398 -187 23 4 | 579 393 4 9 +4
FEB-25 22000 C 0 0 0 0 0 | 368 368 368 363 -164 23 2 | 524 368 2 6 +2
FEB-25 22200 C 0 0 0 0 0 | 0 0 0 331 -149 23 0 | 486 438 0 25 0
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 302 -141 24 0 | 618 398 0 8 0
FEB-25 22600 C 0 0 0 0 0 | 0 0 0 276 -127 24 0 | 643 394 0 8 0
FEB-25 22800 C 0 0 0 0 0 | 0 0 0 251 -112 24 0 | 373 363 0 3 0
FEB-25 23000 C 0 0 0 0 0 | 0 0 0 230 -106 25 0 | 493 488 0 3 0
FEB-25 23200 C 0 0 0 0 0 | 0 0 0 210 -94 25 0 | 446 441 0 3 0
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 192 -86 25 0 | 456 425 0 8 0
FEB-25 23600 C 0 0 0 0 0 | 0 0 0 177 -77 25 0 | 448 448 0 1 0
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 157 -75 25 0 | 0 0 0 0 0
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 143 -69 25 0 | 350 350 0 1 0
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 131 -64 26 0 | 0 0 0 0 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 119 -56 26 0 | 0 0 0 0 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 109 -52 26 0 | 287 287 0 1 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 100 -47 26 0 | 317 317 0 7 0
FEB-25 25000 C 0 0 0 0 0 | 93 93 93 91 -43 26 2 | 260 93 2 4 +2
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 84 -39 27 0 | 213 202 0 3 0
FEB-25 25400 C 0 0 0 0 0 | 74 77 74 77 -35 27 13 | 77 74 13 13 +13
TOTAL CALL 0 | TOTAL CALL 51 | TOTAL CALL 51 365 +49
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 | 86 86 85 44 +21 22 2 | 86 75 2 7 +2
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 49 +23 22 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 55 +25 22 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 62 +28 22 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 69 +30 22 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 77 +33 22 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 86 +37 22 0 | 122 116 0 14 0
FEB-25 17000 P 0 0 0 0 0 | 137 137 133 95 +39 22 5 | 137 97 5 94 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 105 +42 22 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 116 +46 22 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 128 +49 22 0 | 0 0 0 0 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 141 +53 22 0 | 0 0 0 0 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 155 +57 22 0 | 0 0 0 0 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 170 +62 22 0 | 0 0 0 0 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 186 +66 22 0 | 0 0 0 0 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 203 +70 22 0 | 0 0 0 0 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 227 +81 22 0 | 0 0 0 0 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 245 +84 22 0 | 0 0 0 100 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 263 +86 22 0 | 0 0 0 0 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 284 +90 22 0 | 0 0 0 0 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 304 +86 22 0 | 0 0 0 0 0
FEB-25 18400 P 0 0 0 0 0 | 0 0 0 326 +88 22 0 | 345 345 0 8 0
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 352 +96 22 0 | 330 330 0 1 0
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 377 +101 22 0 | 0 0 0 0 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 405 +108 21 0 | 0 0 0 0 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 434 +116 21 0 | 0 0 0 0 0
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 465 +120 21 0 | 0 0 0 0 0
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 498 +130 21 0 | 0 0 0 0 0
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 532 +138 21 0 | 0 0 0 0 0
FEB-25 19200 P 0 0 0 0 0 | 0 0 0 568 +146 21 0 | 0 0 0 0 0
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 606 +154 21 0 | 0 0 0 0 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 647 +163 21 0 | 0 0 0 0 0
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 689 +166 21 0 | 0 0 0 0 0
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 734 +180 21 0 | 0 0 0 0 0
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 781 +190 21 0 | 0 0 0 0 0
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 827 +198 21 0 | 732 685 0 3 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 877 +207 21 0 | 727 727 0 3 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 929 +218 21 0 | 842 763 0 18 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 1037 +237 21 0 | 927 845 0 24 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 1155 +254 21 0 | 1008 941 0 26 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 1302 +299 22 0 | 0 0 0 0 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1413 +292 22 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1583 +344 22 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1728 +359 23 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1878 +380 23 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 2033 +366 23 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 2191 +379 23 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2354 +393 24 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2519 +405 24 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2688 +417 24 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2860 +428 24 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 3035 +439 24 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 3212 +448 25 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3391 +457 25 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3572 +465 25 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3755 +472 25 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3939 +479 25 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 4125 +485 25 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4313 +491 26 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4501 +496 26 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4691 +501 26 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4882 +506 26 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 5073 +510 26 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5266 +514 27 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5459 +518 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 299 +2
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 58 664 +51
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 10033 -562 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9933 -562 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 9833 -562 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9733 -562 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9633 -562 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9533 -562 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9433 -562 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9333 -562 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9233 -562 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9133 -562 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9033 -562 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 8933 -562 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 8833 -562 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8733 -562 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8633 -562 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8533 -562 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8433 -562 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8333 -562 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8233 -562 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8133 -562 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8033 -562 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 7934 -561 27 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 7834 -561 27 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7734 -561 26 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7634 -561 26 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7534 -561 25 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7434 -561 25 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7335 -560 26 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7235 -560 26 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7135 -560 25 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7035 -560 25 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 6936 -560 26 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6836 -560 25 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6737 -559 25 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6637 -559 25 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6538 -558 25 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6438 -558 25 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6339 -558 25 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6240 -557 25 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6141 -556 25 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6042 -556 25 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 5943 -555 25 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5845 -554 25 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5746 -554 25 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5648 -552 25 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5550 -551 25 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5452 -550 25 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5354 -549 25 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5256 -548 24 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5159 -547 24 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5062 -545 24 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 4965 -544 24 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4868 -543 24 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4772 -541 24 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4676 -539 24 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4581 -537 24 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4485 -536 24 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4391 -533 24 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4296 -532 24 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4202 -530 24 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4109 -527 24 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4016 -525 24 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3924 -522 24 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3832 -519 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3741 -516 24 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3650 -514 24 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3560 -511 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3471 -508 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3383 -504 23 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3295 -501 23 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3208 -498 23 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3122 -494 23 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3036 -491 23 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2952 -487 23 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2868 -483 23 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2786 -479 23 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2704 -475 23 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2624 -471 23 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2544 -467 23 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2465 -463 23 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2388 -458 23 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2312 -454 23 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2237 -449 23 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2163 -444 23 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2090 -440 23 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2018 -436 23 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1948 -431 23 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1879 -426 23 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1811 -421 22 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1745 -416 22 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1680 -410 22 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1616 -406 22 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1554 -400 22 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1493 -395 22 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1418 -405 22 0 | 1298 308 0 4 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1362 -397 22 0 | 3480 314 0 19 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1306 -391 22 0 | 1828 253 0 65 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1254 -366 22 0 | 702 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1203 -358 22 0 | 853 278 0 10 0
MAR-25 19900 C 0 0 0 0 0 | 1208 1208 1208 1154 -350 22 1 | 1208 822 1 5 +1
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1108 -341 22 0 | 3980 206 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 991 997 987 1019 -323 22 35 | 2382 220 35 38 +20
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 937 -305 22 0 | 1640 223 0 19 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 862 -290 22 0 | 1920 174 0 103 0
MAR-25 20800 C 0 0 0 0 0 | 923 923 923 788 -274 22 7 | 2000 121 7 421 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 724 -259 22 0 | 2814 129 0 338 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 667 -239 23 0 | 1695 100 0 42 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 619 -220 23 0 | 2552 80 0 49 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 566 -205 23 0 | 1398 109 0 35 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 522 -191 23 0 | 1900 96 0 79 0
MAR-25 22000 C 650 650 650 650 1 | 610 610 538 483 -174 23 21 | 2509 69 22 181 +17
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 444 -163 24 0 | 1423 79 0 44 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 413 -148 24 0 | 1780 77 0 164 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 380 -138 24 0 | 1443 82 0 124 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 352 -130 24 0 | 1494 208 0 99 0
MAR-25 23000 C 426 426 420 420 2 | 429 429 405 327 -119 25 2 | 1995 71 4 303 -1
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 303 -110 25 0 | 1545 30 0 82 0
MAR-25 23400 C 0 0 0 0 0 | 294 294 280 282 -100 25 108 | 1485 61 108 241 +104
MAR-25 23600 C 0 0 0 0 0 | 271 271 260 260 -91 25 76 | 1712 34 76 288 +76
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 244 -81 25 0 | 1125 331 0 114 0
MAR-25 24000 C 0 0 0 0 0 | 255 261 219 227 -76 26 174 | 1077 219 174 492 +169
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 210 -69 26 0 | 1196 300 0 280 0
MAR-25 24400 C 0 0 0 0 0 | 200 200 200 194 -64 26 1 | 1153 200 1 273 +1
MAR-25 24600 C 0 0 0 0 0 | 206 207 170 180 -57 26 227 | 569 170 227 309 +220
MAR-25 24800 C 0 0 0 0 0 | 157 157 157 166 -52 26 2 | 1106 157 2 77 0
MAR-25 25000 C 0 0 0 0 0 | 145 154 145 154 -48 27 2 | 1264 145 2 311 +1
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 143 -43 27 0 | 718 177 0 21 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 132 -39 27 0 | 681 167 0 6 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 122 -36 27 0 | 647 217 0 456 0
MAR-25 25800 C 0 0 0 0 0 | 118 118 118 114 -31 27 1 | 239 118 1 47 +1
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 107 -28 27 0 | 980 112 0 644 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 97 -27 27 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 90 -24 28 0 | 946 168 0 1 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 84 -21 28 0 | 903 178 0 3 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 78 -19 28 0 | 863 90 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 72 -18 28 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 68 -15 28 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 63 63 63 63 -15 28 1 | 147 63 1 8 +1
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 59 -13 29 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 56 -11 29 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 53 -10 29 0 | 160 83 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 50 -8 29 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 47 -8 29 0 | 115 108 0 215 0
MAR-25 28600 C 0 0 0 0 0 | 37 37 37 44 -6 30 1 | 116 37 1 3 +1
MAR-25 28800 C 0 0 0 0 0 | 42 42 42 42 -4 30 5 | 42 42 5 5 +5
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 39 -4 30 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 37 -3 30 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 33 -2 31 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 30 -1 31 0 | 348 69 0 47 0
TOTAL CALL 3 | TOTAL CALL 664 | TOTAL CALL 667 8232 +616
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 37 0 | 25 9 0 16 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 21 9 0 10 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 27 27 0 10 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 143 34 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 156 154 0 20 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 163 41 0 41 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 5 +4 25 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 6 +5 25 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 7 +6 25 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 8 +7 25 0 | 399 46 0 52 0
MAR-25 14000 P 0 0 0 0 0 | 48 48 48 9 +8 25 37 | 585 48 37 319 +37
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 10 +8 25 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 12 +9 25 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 13 +9 25 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 15 +10 25 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 17 +11 25 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 19 +12 25 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 21 +13 25 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 23 +14 24 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 26 +15 24 0 | 647 69 0 61 0
MAR-25 15000 P 0 0 0 0 0 | 68 68 68 29 +17 24 1 | 349 68 1 277 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 32 +18 24 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 35 +19 24 0 | 514 93 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 39 +21 24 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 43 +23 24 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 48 +25 24 0 | 602 101 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 52 +26 24 0 | 1021 88 0 5 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 58 +29 24 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 63 +30 24 0 | 437 91 0 22 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 72 +35 24 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 108 108 108 78 +36 24 1 | 627 102 1 333 +1
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 86 +40 24 0 | 567 151 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 94 +43 24 0 | 316 109 0 9 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 102 +46 24 0 | 598 140 0 17 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 111 +47 24 0 | 1360 115 0 10 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 121 +50 24 0 | 606 202 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 131 +53 24 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 142 +56 24 0 | 306 128 0 4 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 154 +59 24 0 | 586 215 0 160 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 167 +63 24 0 | 942 183 0 3 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 180 +66 24 0 | 1343 150 0 54 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 194 +70 24 0 | 772 722 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 209 +73 23 0 | 1588 261 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 225 +77 23 0 | 719 164 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 242 +81 23 0 | 692 240 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 258 +83 23 0 | 1550 251 0 3 0
MAR-25 17600 P 0 0 0 0 0 | 215 221 211 264 +74 23 81 | 221 211 81 81 +81
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 282 +76 23 0 | 494 335 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 302 +80 23 0 | 1010 375 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 322 +82 23 0 | 1021 220 0 36 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 344 +85 23 0 | 1278 277 0 316 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 367 +88 23 0 | 361 325 0 22 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 391 +95 22 0 | 378 317 0 18 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 417 +108 22 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 443 +114 22 0 | 628 269 0 31 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 471 +122 22 0 | 774 355 0 99 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 500 +126 22 0 | 1388 377 0 21 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 530 +133 22 0 | 1635 412 0 9 0
MAR-25 18800 P 0 0 0 0 0 | 453 453 453 561 +137 22 1 | 2450 305 1 25 +1
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 594 +142 22 0 | 615 389 0 42 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 627 +146 22 0 | 2480 332 0 294 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 663 +152 22 0 | 672 379 0 22 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 701 +159 22 0 | 1109 397 0 10 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 742 +167 22 0 | 744 415 0 6 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 785 +170 22 0 | 1495 433 0 35 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 829 +181 22 0 | 831 420 0 60 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 876 +192 22 0 | 873 551 0 80 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 924 +199 22 0 | 1005 742 0 17 0
MAR-25 19800 P 0 0 0 0 0 | 976 976 976 968 +201 22 4 | 985 565 4 15 +4
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 1019 +212 22 0 | 1004 853 0 12 0
MAR-25 20000 P 0 0 0 0 0 | 950 970 950 1072 +218 22 9 | 1064 610 9 365 +9
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1183 +235 22 0 | 1187 946 0 47 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1300 +254 22 0 | 1273 1009 0 26 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1423 +267 22 0 | 4035 1070 0 47 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1561 +298 22 0 | 1493 1191 0 37 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1709 +324 23 0 | 2988 798 0 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1851 +343 23 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1997 +359 23 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 2148 +362 23 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2302 +376 23 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2460 +390 24 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2621 +402 24 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2786 +415 24 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2953 +426 24 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 3123 +437 24 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3295 +447 25 0 | 3050 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3470 +457 25 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3646 +465 25 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3825 +473 25 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 4005 +481 25 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 4187 +488 25 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4371 +495 26 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4555 +500 26 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4741 +506 26 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4929 +511 26 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 5117 +516 26 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5306 +520 27 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5496 +524 27 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5687 +528 27 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5878 +531 27 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 6071 +534 27 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6264 +537 27 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6457 +540 28 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6651 +542 28 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6845 +544 28 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 7040 +546 28 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7236 +548 28 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7431 +549 29 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7627 +551 29 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7823 +552 29 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 8020 +554 29 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8217 +555 29 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8414 +556 29 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8611 +556 30 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8809 +558 30 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 9006 +558 30 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9204 +559 30 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9600 +560 31 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9997 +561 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 134 | TOTAL PUT 134 5341 +133
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 801 13573 +749
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 7960 -559 26 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7762 -558 26 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7564 -557 26 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7367 -555 26 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7170 -554 26 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6974 -552 26 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6778 -550 25 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6681 -549 25 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6584 -547 25 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6486 -547 25 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6390 -545 25 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6293 -544 25 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6197 -542 25 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6100 -542 25 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6005 -539 25 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5909 -538 25 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5814 -536 25 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5719 -535 25 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5624 -533 25 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5530 -531 25 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5436 -529 25 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5342 -528 25 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5249 -526 25 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5156 -524 25 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5064 -522 24 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4972 -519 24 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4881 -517 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4790 -515 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4700 -512 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4610 -510 24 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4520 -508 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4432 -504 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4343 -503 24 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4256 -499 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4169 -497 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4082 -495 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3997 -491 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3912 -488 24 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3827 -486 24 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3744 -482 24 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3661 -480 24 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3579 -476 24 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3497 -474 24 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3417 -470 24 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3337 -467 23 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3258 -464 23 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3180 -461 23 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3102 -458 23 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3026 -454 23 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2950 -451 23 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2876 -447 23 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2802 -444 23 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2729 -441 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2658 -437 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2587 -433 23 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2517 -430 23 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2448 -426 23 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2380 -423 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2313 -419 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2247 -416 23 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2182 -412 23 0 | 0 0 0 200 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2119 -408 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2056 -404 23 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1994 -401 23 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 1880 1888 1878 1934 -396 22 3 | 1888 1878 3 103 +3
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1874 -393 22 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1816 -389 22 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1758 -386 22 0 | 1446 843 0 15 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1681 -402 22 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1630 -394 22 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1583 -383 22 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1518 -371 22 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1477 -363 22 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1421 -363 22 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 1383 1385 1350 1376 -356 22 5 | 4126 341 5 315 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1291 -335 22 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 1240 1246 1234 1210 -330 22 6 | 2142 524 6 10 +6
JUN-25 20600 C 1428 1428 1428 1428 4 | 1156 1159 1156 1134 -315 22 8 | 2300 264 12 9 +3
JUN-25 20800 C 1302 1302 1302 1302 4 | 0 0 0 1064 -297 22 0 | 2210 1300 4 8 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 997 -281 22 0 | 1940 828 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 937 -269 22 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 878 -259 22 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 824 -248 23 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 774 -234 23 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 800 800 720 727 -222 23 5 | 1752 149 5 37 +4
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 683 -212 23 0 | 2317 110 0 18 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 643 -201 23 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 605 -191 23 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 570 -173 23 0 | 2117 83 0 11 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 537 -164 24 0 | 1210 760 0 47 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 506 -156 24 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 520 520 482 482 -142 24 31 | 624 482 31 46 +28
JUN-25 23600 C 0 0 0 0 0 | 520 520 487 455 -134 24 8 | 1764 76 8 75 +7
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 431 -125 24 0 | 657 544 0 10 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 407 -121 25 0 | 1835 54 0 407 0
JUN-25 24200 C 0 0 0 0 0 | 380 380 380 386 -99 25 4 | 700 380 4 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 363 -92 25 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 342 -88 25 0 | 600 398 0 48 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 322 -84 25 0 | 1221 58 0 4 0
JUN-25 25000 C 0 0 0 0 0 | 304 305 304 303 -80 25 16 | 1460 304 16 130 +16
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 285 -76 25 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 269 -72 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 253 -69 26 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 239 -65 26 0 | 434 408 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 260 260 260 225 -61 26 2 | 1011 17 2 24 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 213 -57 26 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 201 -53 26 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 190 -49 26 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 179 -48 26 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 169 -45 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 160 -42 26 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 152 -38 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 143 -37 27 0 | 615 93 0 15 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 136 -33 27 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 129 -28 27 0 | 263 231 0 3 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 122 -26 27 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 112 -28 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 108 -24 27 0 | 482 482 0 7 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 103 -21 27 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 99 -19 28 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 101 101 101 93 -19 28 5 | 101 101 5 5 +5
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 84 -16 28 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 75 -14 28 0 | 360 83 0 30 0
TOTAL CALL 8 | TOTAL CALL 93 | TOTAL CALL 101 5313 +72
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 | 42 44 42 8 +5 26 3 | 342 42 3 107 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 10 +6 26 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 12 +7 26 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 15 +9 26 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 18 +10 26 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 22 +12 26 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 26 +14 25 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 29 +15 25 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 32 +17 25 0 | 210 127 0 4 0
JUN-25 13500 P 0 0 0 0 0 | 85 85 85 34 +17 25 7 | 293 85 7 10 +7
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 38 +19 25 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 41 +20 25 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 95 95 95 45 +22 25 7 | 257 83 7 7 +2
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 48 +22 25 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 53 +25 25 0 | 283 99 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 57 +26 25 0 | 288 271 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 62 +28 25 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 67 +29 25 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 72 +31 25 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 78 +33 25 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 84 +35 25 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 90 +36 25 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 100 +41 25 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 108 +44 25 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 116 +46 25 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 124 +49 25 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 133 +51 25 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 142 +53 25 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 152 +53 24 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 162 +55 24 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 173 +58 24 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 185 +61 24 0 | 589 228 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 197 +63 24 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 210 +66 24 0 | 303 282 0 40 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 223 +69 24 0 | 289 190 0 156 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 237 +72 24 0 | 241 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 252 +75 24 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 265 +75 24 0 | 410 302 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 278 +75 24 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 291 +74 24 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 305 +74 24 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 320 +74 23 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 336 +74 23 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 355 +76 23 0 | 1450 904 0 22 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 373 +76 23 0 | 1453 345 0 44 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 394 +83 23 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 415 +88 23 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 437 +93 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 460 +99 23 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 484 +104 23 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 508 +109 23 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 534 +115 23 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 560 +120 23 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 587 +123 23 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 616 +127 23 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 645 +130 23 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 675 +133 22 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 706 +137 22 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 738 +140 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 771 +144 22 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 806 +148 22 0 | 927 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 841 +152 22 0 | 2300 706 0 3 0
JUN-25 18800 P 0 0 0 0 0 | 820 820 820 877 +155 22 1 | 850 600 1 27 +1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 916 +161 22 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 958 +168 22 0 | 1286 816 0 12 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1001 +175 22 0 | 1338 1338 0 7 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1045 +183 22 0 | 1085 785 0 25 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1091 +191 22 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1138 +200 22 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1186 +208 22 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1236 +216 22 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1287 +222 22 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1340 +229 22 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1394 +236 22 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 1480 1480 1478 1448 +240 22 2 | 4280 710 2 88 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1555 +247 22 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1674 +262 22 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1798 +273 22 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1926 +291 22 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 2068 +324 23 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2206 +337 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2348 +349 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2493 +336 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2642 +348 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2793 +358 23 0 | 2465 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2948 +369 23 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3105 +380 23 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3265 +390 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3428 +400 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3592 +408 24 0 | 3335 2000 0 4 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3759 +417 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3928 +425 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 4099 +433 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4272 +441 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4447 +449 24 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4623 +455 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4801 +462 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4980 +468 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5160 +474 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5342 +479 25 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5525 +485 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5709 +490 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5894 +494 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6080 +499 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6267 +503 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6454 +507 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6643 +511 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6832 +514 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7022 +517 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7212 +520 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7404 +524 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7595 +526 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7787 +528 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7980 +531 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8173 +533 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8367 +536 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8560 +537 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8755 +539 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8949 +540 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9144 +542 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9340 +544 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9731 +547 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10123 +549 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 20 | TOTAL PUT 20 3118 +10
| MONTH PUT/CALL RATIO 0.19
| MONTH TOTAL 121 8431 +82
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 6297 -620 21 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6201 -619 21 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6105 -619 21 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6010 -618 21 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 5915 -617 21 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5821 -616 21 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5727 -615 21 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5633 -614 21 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5540 -613 21 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5447 -612 21 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5355 -610 21 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5263 -609 21 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5172 -608 21 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5081 -607 21 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4992 -604 21 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4902 -603 21 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4814 -601 21 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4726 -599 21 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4638 -597 21 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4552 -594 21 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4466 -592 21 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4381 -589 21 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4296 -587 21 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4213 -584 21 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4130 -581 21 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4048 -579 21 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3967 -575 21 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3887 -572 21 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3807 -569 21 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3729 -565 21 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3651 -562 21 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3575 -557 21 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3499 -554 21 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3424 -550 21 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3351 -545 21 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3278 -541 21 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3206 -537 21 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3135 -532 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3065 -528 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2997 -522 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2929 -517 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2862 -513 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2796 -508 22 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2732 -502 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2668 -497 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2605 -492 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2544 -486 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2483 -480 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2424 -474 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2365 -469 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2308 -463 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2251 -457 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2196 -451 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2141 -445 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2088 -439 22 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2036 -433 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1984 -427 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1934 -421 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1903 -396 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1853 -391 22 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1798 -393 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1747 -373 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1701 -368 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1656 -363 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 1620 1620 1620 1612 -363 22 1 | 1956 1620 1 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1528 -352 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1448 -339 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1372 -329 22 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1299 -319 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1232 -307 22 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1167 -285 22 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1106 -273 22 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1049 -264 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 994 -254 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 943 -244 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 895 -234 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 849 -226 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 806 -217 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 765 -208 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 708 -219 23 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 669 -213 23 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 632 -209 23 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 597 -184 23 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 564 -184 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 533 -176 23 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 504 -168 23 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 476 -161 23 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 450 -154 23 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 425 -148 23 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 457 457 457 402 -141 24 5 | 1295 457 5 15 +5
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 379 -136 24 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 358 -131 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 339 -124 24 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 320 -119 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 303 -114 24 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 286 -109 24 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 270 -105 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 256 -99 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 242 -95 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 235 -85 24 0 | 471 322 0 42 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 216 -87 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 205 -83 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 193 -80 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 183 -76 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 173 -73 24 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 164 -70 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 155 -67 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 147 -64 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 139 -61 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 132 -58 25 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 125 -56 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 112 -51 25 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 123 133 123 104 -44 25 4 | 249 123 4 20 +4
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 271 +9
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 36 +3 21 0 | 275 126 0 59 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 40 +4 21 0 | 160 151 0 3 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 44 +4 21 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 49 +5 21 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 54 +6 21 0 | 186 170 0 13 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 60 +7 21 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 66 +8 21 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 72 +9 21 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 79 +10 21 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 86 +11 21 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 94 +13 21 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 102 +14 21 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 111 +15 21 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 120 +16 21 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 131 +19 21 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 141 +20 21 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 153 +22 21 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 165 +24 21 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 177 +26 21 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 191 +29 21 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 205 +31 21 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 220 +34 21 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 235 +36 21 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 252 +39 21 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 269 +42 21 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 287 +44 21 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 306 +48 21 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 326 +51 21 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 346 +54 21 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 368 +58 21 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 390 +61 21 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 414 +66 21 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 438 +69 21 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 463 +73 21 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 490 +78 21 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 517 +82 21 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 545 +86 21 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 574 +91 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 604 +95 22 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 636 +101 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 668 +106 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 701 +110 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 735 +115 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 771 +121 22 0 | 830 509 0 16 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 807 +126 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 844 +131 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 883 +137 22 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 948 +169 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 988 +174 22 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1027 +177 22 0 | 1269 1160 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1068 +181 22 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1109 +157 22 0 | 750 750 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1152 +162 22 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1195 +178 22 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1240 +181 22 0 | 1188 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1286 +189 22 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1333 +194 22 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1381 +199 22 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1431 +205 22 0 | 1118 1118 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1481 +209 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1533 +213 22 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1586 +220 22 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1640 +226 22 0 | 1398 1398 0 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1695 +246 22 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1751 +252 22 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1866 +261 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1980 +267 22 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2103 +277 22 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2231 +285 22 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2372 +303 22 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2506 +298 22 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2644 +308 22 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2785 +341 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2929 +351 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 3075 +361 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3225 +371 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3377 +381 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3531 +390 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3688 +399 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3847 +408 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 4008 +416 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4171 +424 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4336 +432 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4503 +439 23 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4672 +447 23 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4843 +455 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 5015 +462 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5189 +469 23 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5364 +475 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5541 +482 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5718 +487 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5897 +492 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6078 +499 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6259 +504 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6442 +509 24 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6625 +514 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6809 +518 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6995 +524 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7181 +528 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7368 +532 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7555 +536 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7744 +540 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7932 +543 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8122 +547 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8312 +550 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8503 +553 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8694 +556 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8886 +559 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9078 +562 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9271 +565 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9464 +567 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9851 +572 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10240 +576 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 246 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 10 517 +9
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 8434 -550 23 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8238 -549 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8042 -549 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7847 -548 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7654 -547 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7461 -546 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7269 -544 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7078 -543 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6889 -541 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6700 -540 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6514 -538 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6329 -535 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6145 -534 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5964 -531 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5784 -528 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5606 -525 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5431 -521 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5258 -518 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5087 -514 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4918 -510 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4753 -505 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4590 -501 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4429 -496 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4272 -491 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4117 -486 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3966 -480 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3818 -473 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3673 -467 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3531 -461 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3392 -454 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3257 -447 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3125 -440 22 0 | 4407 4407 0 15 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2997 -432 22 0 | 5230 2600 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2872 -424 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2750 -417 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2632 -409 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2522 -396 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2412 -387 22 0 | 2100 2100 0 5 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2304 -391 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2200 -381 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2100 -371 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2005 -360 22 0 | 3770 710 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1913 -351 22 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1741 -330 22 0 | 2500 1033 0 2 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1584 -310 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1441 -289 22 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1311 -269 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1167 -277 22 0 | 705 430 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1054 -266 22 0 | 340 243 0 154 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 950 -224 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 856 -209 22 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 771 -194 22 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 693 -181 22 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 622 -168 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 559 -155 22 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 501 -144 22 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 449 -133 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 402 -123 22 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 360 -113 22 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 322 -104 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 288 -96 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 258 -87 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 231 -80 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 206 -73 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 184 -67 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 165 -61 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 147 -56 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 131 -52 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 117 -47 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 105 -43 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 94 -39 23 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 84 -35 23 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 75 -32 23 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 67 -29 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 60 -27 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 53 -25 23 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 48 -22 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 43 -20 23 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 38 -19 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 34 -17 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 31 -15 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 27 -14 23 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 25 -12 24 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 22 -12 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 20 -10 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 18 -9 24 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 18 +3 23 0 | 380 180 0 6 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 22 +4 23 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 26 +4 23 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 31 +5 23 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 38 +6 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 45 +7 23 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 53 +9 23 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 62 +10 23 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 73 +12 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 84 +13 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 98 +15 23 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 113 +18 22 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 129 +19 22 0 | 228 212 0 201 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 148 +22 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 168 +25 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 190 +28 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 215 +32 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 242 +35 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 271 +39 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 302 +43 22 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 337 +48 22 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 374 +52 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 413 +57 22 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 456 +62 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 501 +67 22 0 | 897 427 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 550 +73 22 0 | 0 0 0 504 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 602 +80 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 657 +86 22 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 715 +92 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 776 +99 22 0 | 616 587 0 748 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 841 +106 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 909 +113 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 981 +121 22 0 | 584 527 0 300 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1056 +129 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1134 +136 22 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1216 +144 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1291 +142 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1379 +149 22 0 | 0 0 0 200 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1471 +178 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1568 +188 22 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1667 +197 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1772 +208 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1880 +217 22 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2108 +238 22 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2352 +259 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2609 +278 22 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2878 +296 22 0 | 2260 2218 0 70 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3151 +306 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3438 +317 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3734 +329 22 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4040 +344 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4355 +359 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4677 +372 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5006 +385 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5343 +398 22 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5685 +409 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6033 +420 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6386 +430 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6744 +440 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 7106 +449 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7472 +457 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7842 +466 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8215 +473 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8590 +480 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8968 +486 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9349 +492 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9731 +497 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10115 +501 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10501 +506 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10889 +510 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11278 +514 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11668 +518 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 12059 +521 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12451 +524 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12844 +526 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13237 +528 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13632 +531 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 14027 +533 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14422 +534 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14818 +536 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15215 +538 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15611 +539 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 16009 +541 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16406 +541 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16804 +543 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17202 +544 24 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 8029 -542 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7840 -541 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7653 -539 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7467 -537 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7282 -536 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7099 -533 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6917 -532 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6738 -529 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6560 -526 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6384 -523 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6210 -520 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6038 -517 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5868 -514 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5701 -510 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5536 -506 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5373 -503 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5213 -498 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5055 -494 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4900 -489 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4747 -485 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4597 -480 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4450 -475 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4306 -469 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4165 -463 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4026 -458 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3891 -452 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3758 -446 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3628 -440 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3501 -434 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3378 -426 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3257 -420 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3139 -413 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3024 -407 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2912 -400 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2826 -370 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2720 -363 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2618 -378 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2517 -371 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2419 -363 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2325 -356 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2235 -349 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2065 -333 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1907 -316 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1761 -299 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1626 -283 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1481 -288 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1364 -275 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1255 -241 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1154 -228 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1061 -216 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 976 -203 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 896 -192 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 823 -180 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 756 -169 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 694 -159 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 637 -149 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 584 -141 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 536 -132 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 491 -124 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 451 -116 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 414 -108 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 73 +10 22 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 84 +11 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 97 +13 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 111 +15 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 126 +16 22 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 143 +19 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 161 +20 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 182 +23 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 204 +26 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 228 +29 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 254 +32 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 282 +35 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 312 +38 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 345 +42 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 380 +46 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 417 +49 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 457 +54 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 499 +58 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 544 +63 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 591 +67 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 641 +72 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 694 +77 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 750 +83 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 809 +89 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 870 +94 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 935 +100 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1002 +106 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1072 +112 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1145 +118 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1222 +126 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1301 +132 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1383 +139 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1468 +145 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1556 +152 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1629 +141 21 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1723 +148 21 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1820 +185 21 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1920 +194 21 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2024 +203 21 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2130 +210 21 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2240 +219 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2470 +236 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2712 +254 21 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2966 +270 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3231 +286 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3525 +319 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3808 +332 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4099 +311 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4398 +324 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4705 +336 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5020 +349 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5340 +360 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5667 +372 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 6000 +383 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6338 +393 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6681 +403 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 7028 +411 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7380 +420 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7735 +428 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8095 +436 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8458 +444 22 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 19 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 20 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8603 -539 27 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8423 -538 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8245 -536 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8068 -535 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7892 -533 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7718 -531 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7545 -530 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7374 -527 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7204 -525 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7036 -523 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6869 -521 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6704 -518 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6540 -516 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6378 -513 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6218 -510 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6059 -508 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5903 -504 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5748 -501 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5595 -498 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5444 -494 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5294 -492 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5147 -488 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5002 -483 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4858 -480 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4717 -476 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4577 -472 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4440 -467 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4305 -463 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4172 -458 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4041 -453 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3912 -449 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3785 -444 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3661 -438 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3539 -433 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3419 -427 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3301 -422 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3185 -417 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3072 -411 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2961 -405 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2852 -399 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2746 -392 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2642 -386 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2540 -380 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2352 -358 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2174 -345 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2005 -331 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1845 -318 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1695 -303 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1552 -290 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1419 -276 20 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1293 -263 20 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1176 -249 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1067 -235 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 965 -222 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 870 -209 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 783 -196 19 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 702 -183 19 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 628 -170 19 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 560 -158 19 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 497 -147 19 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 440 -136 19 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 388 -125 18 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 341 -115 18 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 299 -105 18 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 261 -95 18 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 227 -86 18 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 196 -79 18 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 169 -71 18 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 145 -63 17 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 124 -56 17 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 105 -50 17 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 89 -44 17 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 75 -39 17 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 62 -35 17 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 52 -30 16 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 43 -26 16 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 35 -23 16 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 29 -19 16 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 23 -17 16 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 19 -14 16 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 15 -12 15 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 12 -10 15 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 0 230 +13 27 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 250 +14 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 272 +16 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 295 +17 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 319 +19 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 345 +21 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 372 +22 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 401 +25 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 431 +27 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 463 +29 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 496 +31 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 531 +34 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 567 +36 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 605 +39 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 645 +42 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 686 +44 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 730 +48 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 775 +51 25 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 822 +54 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 871 +58 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 921 +60 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 974 +64 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1029 +69 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1085 +72 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1144 +76 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1204 +80 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1267 +85 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1332 +89 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1399 +94 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1468 +99 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1539 +103 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1612 +108 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1688 +114 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1766 +119 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1846 +125 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1928 +130 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2012 +135 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2099 +141 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2188 +147 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2279 +153 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2373 +160 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2469 +166 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2567 +172 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2779 +194 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3001 +207 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3232 +221 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3472 +234 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3722 +249 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3979 +262 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4246 +276 20 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4520 +289 20 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4803 +303 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5094 +317 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5392 +330 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5697 +343 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6010 +356 19 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6329 +369 19 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6655 +382 19 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6987 +394 19 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7324 +405 19 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7667 +416 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8015 +427 18 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8368 +437 18 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8726 +447 18 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9088 +457 18 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9454 +466 18 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9823 +473 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10196 +481 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10572 +489 17 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10951 +496 17 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11332 +502 17 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11716 +508 17 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12102 +513 17 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12489 +517 17 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12879 +522 16 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13270 +526 16 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13662 +529 16 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14056 +533 16 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14450 +535 16 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14846 +538 16 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15242 +540 15 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15639 +542 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 525 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 525 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 8873 -536 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8704 -534 26 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8536 -533 26 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8369 -532 26 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8204 -530 26 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8041 -528 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 7878 -527 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7718 -524 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7558 -523 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7400 -521 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7244 -518 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7089 -516 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6935 -514 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6783 -512 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6633 -509 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6484 -506 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6337 -503 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6191 -501 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6047 -498 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5905 -494 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5764 -492 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5625 -488 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5487 -485 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5351 -482 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5217 -479 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5085 -474 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 4954 -471 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4825 -467 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4698 -463 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4572 -459 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4448 -456 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4326 -451 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4206 -447 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4087 -443 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 3970 -439 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3855 -434 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3742 -429 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3631 -424 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3521 -420 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3413 -415 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3307 -410 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3203 -405 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3101 -400 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 2913 -378 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2733 -367 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2560 -356 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2394 -345 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2236 -334 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2085 -322 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1941 -311 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1804 -299 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1673 -288 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1550 -276 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1432 -265 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1322 -253 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1217 -242 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1118 -231 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1025 -219 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 938 -208 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 857 -196 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 780 -186 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 709 -175 18 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 643 -165 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 455 +17 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 486 +19 26 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 518 +20 26 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 551 +21 26 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 586 +23 26 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 623 +25 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 660 +26 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 700 +29 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 740 +30 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 782 +32 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 826 +35 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 871 +37 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 917 +39 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 965 +41 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1015 +44 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1066 +47 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1119 +50 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1173 +52 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1229 +55 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1287 +59 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1346 +61 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1407 +65 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1469 +68 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1533 +71 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1599 +74 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1667 +79 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1736 +82 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1807 +86 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1880 +90 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1954 +94 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2030 +97 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2108 +102 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2188 +106 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2269 +110 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2352 +114 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2437 +119 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2524 +124 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2613 +129 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2703 +133 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2795 +138 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2889 +143 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2985 +148 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3083 +153 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3295 +175 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3515 +186 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3742 +197 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3976 +208 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4218 +219 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4467 +231 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4723 +242 20 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4986 +254 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5255 +265 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5532 +277 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5814 +288 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6104 +300 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6399 +311 19 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6700 +322 19 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7007 +334 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7320 +345 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7639 +357 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7962 +367 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8291 +378 18 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8625 +388 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 8825 -552 26 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8666 -552 26 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8509 -551 26 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8353 -550 26 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8199 -549 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8046 -547 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7894 -546 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7744 -545 25 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7594 -544 25 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7447 -542 25 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7300 -541 25 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7155 -539 25 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7012 -537 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6869 -536 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6729 -533 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6589 -532 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6451 -530 24 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6314 -528 24 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6179 -526 24 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6045 -524 24 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 5913 -521 24 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5782 -519 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5653 -516 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5525 -513 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5398 -511 23 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5273 -508 23 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5149 -505 23 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5027 -502 23 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 4906 -499 23 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4787 -496 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4669 -493 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4553 -490 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4439 -485 22 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4325 -483 22 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4214 -478 22 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4103 -475 22 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 3995 -471 22 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 3888 -467 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3782 -463 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3678 -459 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3575 -456 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3388 -433 21 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3206 -412 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3031 -403 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2863 -393 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2700 -384 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2544 -374 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2393 -364 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2249 -354 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2110 -344 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1978 -333 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1851 -323 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1729 -313 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1614 -301 19 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1503 -291 19 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1398 -280 19 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1298 -270 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1203 -259 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1113 -248 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1028 -238 18 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 948 -227 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 768 +3 26 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 809 +3 26 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 852 +4 26 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 896 +5 26 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 942 +6 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 989 +8 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1037 +9 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1087 +10 25 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1137 +11 25 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1190 +13 25 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1243 +14 25 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1298 +16 25 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1355 +18 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1412 +19 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1472 +22 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1532 +23 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1594 +25 24 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1657 +27 24 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1722 +29 24 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1788 +31 24 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1856 +34 24 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1925 +36 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1996 +39 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2068 +42 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2141 +44 23 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2216 +47 23 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2292 +50 23 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2370 +53 23 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2449 +56 23 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2530 +59 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2612 +62 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2696 +65 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2782 +70 22 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2868 +72 22 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2957 +77 22 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3046 +80 22 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3138 +84 22 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3231 +88 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3325 +92 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3421 +96 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3518 +99 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3731 +122 21 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3949 +143 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4174 +152 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4406 +162 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4643 +171 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4887 +181 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5136 +191 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5392 +201 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5653 +211 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5921 +222 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6194 +232 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6472 +242 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6757 +254 19 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7046 +264 19 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7341 +275 19 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7641 +285 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7946 +296 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8256 +307 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8571 +317 18 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8891 +328 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 8215 -553 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8070 -552 25 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 7926 -551 25 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7784 -550 25 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7643 -548 25 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7503 -547 25 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7365 -545 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7227 -544 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7091 -542 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 6956 -541 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6823 -538 24 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6690 -537 24 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6559 -535 24 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6429 -534 24 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6301 -531 24 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6174 -528 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6047 -527 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 5923 -524 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5799 -522 23 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5677 -520 23 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5556 -517 23 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5436 -515 23 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5318 -512 23 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5201 -509 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5085 -506 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 4970 -504 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 4857 -501 22 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4745 -498 22 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4634 -495 22 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4525 -491 22 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4417 -488 22 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4310 -485 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4205 -481 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4100 -478 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 3998 -474 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3810 -453 21 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3628 -431 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3452 -423 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3281 -414 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3116 -406 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 2956 -397 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2801 -389 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2652 -379 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2508 -370 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2369 -361 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2235 -352 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2106 -342 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 1982 -333 19 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1863 -323 19 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1749 -313 19 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1640 -303 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1535 -293 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1435 -283 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1339 -273 18 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1248 -263 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1318 +3 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1373 +4 25 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1429 +5 25 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1487 +6 25 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1546 +8 25 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1606 +9 25 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1668 +11 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1730 +12 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1794 +14 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1859 +15 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1926 +18 24 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1993 +19 24 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2062 +21 24 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2132 +22 24 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2204 +25 24 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2277 +28 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2350 +29 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2426 +32 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2502 +34 23 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2580 +36 23 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2659 +39 23 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2739 +41 23 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2821 +44 23 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2904 +47 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2988 +50 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3073 +52 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3160 +55 22 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3248 +58 22 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3337 +61 22 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3428 +65 22 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3520 +68 22 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3613 +71 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3708 +75 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3803 +78 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3901 +82 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4113 +103 21 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4331 +125 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4555 +133 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4784 +142 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5019 +150 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5259 +159 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5504 +167 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5755 +177 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6011 +186 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6272 +195 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6538 +204 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6809 +214 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7085 +223 19 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7366 +233 19 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7652 +243 19 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7943 +253 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8238 +263 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8538 +273 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8842 +283 18 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9151 +293 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.83
MARKET TOTAL 22613 121670 +4125
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED