HANG SENG INDEX FUTURES 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 SEP-24 17500 1041 67 19 75 42 902 -26
C SEP-24 17400 495 87 19 97 58 561 -33
P SEP-24 17000 266 156 18 204 142 1261 +32
P SEP-24 16700 256 72 19 98 67 376 +18
P SEP-24 16800 252 94 19 128 84 422 +21
C SEP-24 17800 239 29 20 20 16 759 -13
C SEP-24 18000 227 17 21 11 9 1042 -7
C SEP-24 17000 165 242 18 261 178 1924 -71
C SEP-24 17300 164 113 18 117 78 769 -42
C SEP-24 17100 153 189 18 205 136 360 -63
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 SEP 2024, TUESDAY 11 SEP 2024, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 5087 -104 0 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 4987 -104 0 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 4887 -104 0 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 4787 -104 0 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 4687 -104 0 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 4587 -104 0 0 | 0 0 0 0 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 4487 -104 0 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 4387 -104 0 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 4287 -104 0 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 4187 -104 0 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 4087 -104 0 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 3987 -104 0 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 3887 -104 0 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 3787 -104 0 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 3687 -104 0 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 3587 -104 0 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 3487 -104 0 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 3387 -104 0 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 3287 -104 0 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 3187 -104 0 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 3087 -104 0 0 | 0 0 0 0 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 2987 -104 0 0 | 0 0 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 2887 -104 0 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 2787 -104 0 0 | 0 0 0 0 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 2687 -104 0 0 | 0 0 0 0 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 2587 -104 0 0 | 0 0 0 0 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 2487 -104 0 0 | 0 0 0 0 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 2387 -104 0 0 | 0 0 0 0 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 2287 -104 0 0 | 0 0 0 0 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 2187 -104 0 0 | 0 0 0 0 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 2087 -104 0 0 | 0 0 0 0 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 1987 -104 0 0 | 0 0 0 0 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 1888 -103 28 0 | 0 0 0 0 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 1788 -103 27 0 | 0 0 0 0 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 1688 -104 25 0 | 0 0 0 0 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 1589 -103 26 0 | 0 0 0 0 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 1490 -102 26 0 | 0 0 0 0 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 1390 -103 24 0 | 0 0 0 0 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 1292 -102 24 0 | 0 0 0 0 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 1194 -101 24 0 | 0 0 0 0 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1096 -101 23 0 | 0 0 0 1500 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 1000 -99 23 0 | 0 0 0 0 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 904 -98 22 0 | 1576 1576 0 305 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 810 -97 22 0 | 1514 1514 0 5 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 718 -95 21 0 | 1456 1456 0 300 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 629 -92 21 0 | 585 567 0 106 0
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 544 -89 20 0 | 907 524 0 44 0
SEP-24 16700 C 0 0 0 0 0 | 0 0 0 454 -91 19 0 | 1021 461 0 33 0
SEP-24 16800 C 0 0 0 0 0 | 312 394 291 376 -91 18 113 | 588 291 113 271 +18
SEP-24 16900 C 0 0 0 0 0 | 248 326 230 305 -78 18 133 | 838 230 133 348 +95
SEP-24 17000 C 0 0 0 0 0 | 193 261 178 242 -71 18 165 | 809 178 165 1924 +41
SEP-24 17100 C 0 0 0 0 0 | 157 205 136 189 -63 18 153 | 1082 136 153 360 +99
SEP-24 17200 C 0 0 0 0 0 | 120 159 103 146 -53 18 129 | 481 103 129 1465 +50
SEP-24 17300 C 0 0 0 0 0 | 85 117 78 113 -42 18 164 | 737 78 164 769 +52
SEP-24 17400 C 0 0 0 0 0 | 65 97 58 87 -33 19 495 | 1663 58 495 561 -399
SEP-24 17500 C 0 0 0 0 0 | 52 75 42 67 -26 19 1041 | 1600 42 1041 902 -759
SEP-24 17600 C 0 0 0 0 0 | 32 51 31 51 -20 20 123 | 1539 31 123 1237 0
SEP-24 17700 C 45 45 45 45 1 | 31 41 22 39 -15 20 48 | 607 22 49 452 +37
SEP-24 17800 C 0 0 0 0 0 | 17 20 16 29 -13 20 239 | 555 16 239 759 +80
SEP-24 17900 C 0 0 0 0 0 | 14 19 14 22 -10 21 35 | 831 14 35 708 0
SEP-24 18000 C 0 0 0 0 0 | 9 11 9 17 -7 21 227 | 554 9 227 1042 +200
SEP-24 18100 C 0 0 0 0 0 | 7 11 7 12 -6 21 28 | 606 7 28 1032 0
SEP-24 18200 C 0 0 0 0 0 | 6 6 5 9 -4 22 24 | 346 5 24 1844 0
SEP-24 18300 C 0 0 0 0 0 | 5 6 5 7 -3 22 47 | 422 5 47 326 +47
SEP-24 18400 C 0 0 0 0 0 | 5 6 5 5 -2 23 35 | 365 5 35 459 +27
SEP-24 18500 C 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 471 5 0 1120 0
SEP-24 18600 C 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 793 5 0 480 0
SEP-24 18700 C 0 0 0 0 0 | 2 2 2 2 -1 24 45 | 531 2 45 273 0
SEP-24 18800 C 0 0 0 0 0 | 2 2 2 1 -1 23 9 | 373 2 9 126 -9
SEP-24 18900 C 0 0 0 0 0 | 1 1 1 1 0 24 41 | 249 1 41 229 0
SEP-24 19000 C 0 0 0 0 0 | 1 1 1 1 0 25 53 | 366 1 53 444 -53
SEP-24 19100 C 0 0 0 0 0 | 1 1 1 1 0 26 53 | 76 1 53 271 +45
SEP-24 19200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 64 12 0 224 0
SEP-24 19300 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 593 12 0 74 0
SEP-24 19400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 80 16 0 88 0
SEP-24 19500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 145 9 0 969 0
SEP-24 19600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 491 9 0 244 0
SEP-24 19700 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 405 8 0 109 0
SEP-24 19800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 435 9 0 878 0
SEP-24 19900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 372 7 0 1130 0
SEP-24 20000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 375 7 0 1302 0
SEP-24 20200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 116 116 0 4 0
SEP-24 20400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 265 31 0 349 0
SEP-24 20600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 5 5 0 11 0
SEP-24 20800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 347 80 0 20 0
SEP-24 21000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 200 0
SEP-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 46 1 0 427 0
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 300 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
SEP-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
SEP-24 23800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 3400 | TOTAL CALL 3401 26024 -429
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-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 2 2 0 7 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
SEP-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 400 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 20 20 0 7 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-24 14000 P 0 0 0 0 0 | 2 2 2 1 0 46 7 | 23 2 7 13 +7
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 26 26 0 7 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 28 19 0 52 0
SEP-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 310 20 0 736 0
SEP-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 48 31 0 371 0
SEP-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 30 19 0 410 0
SEP-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 391 371 0 20 0
SEP-24 14800 P 0 0 0 0 0 | 3 3 3 1 0 34 100 | 441 3 100 157 +100
SEP-24 14900 P 0 0 0 0 0 | 3 3 3 1 0 32 57 | 464 3 57 82 +57
SEP-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 473 23 0 897 0
SEP-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 503 3 0 216 0
SEP-24 15200 P 0 0 0 0 0 | 4 4 4 1 0 28 7 | 709 4 7 25 +7
SEP-24 15300 P 0 0 0 0 0 | 5 5 5 1 0 27 1 | 544 5 1 30 +1
SEP-24 15400 P 0 0 0 0 0 | 5 6 5 1 0 25 138 | 620 5 138 120 +62
SEP-24 15500 P 0 0 0 0 0 | 5 7 5 2 +1 26 117 | 112 5 117 200 +80
SEP-24 15600 P 0 0 0 0 0 | 6 7 6 3 +2 26 13 | 696 4 13 37 0
SEP-24 15700 P 0 0 0 0 0 | 8 8 7 4 +2 25 77 | 184 7 77 194 +2
SEP-24 15800 P 0 0 0 0 0 | 8 8 8 5 +2 24 10 | 227 8 10 43 0
SEP-24 15900 P 0 0 0 0 0 | 10 10 10 7 +3 24 39 | 1171 6 39 139 +15
SEP-24 16000 P 0 0 0 0 0 | 14 14 11 10 +4 23 13 | 288 7 13 2293 0
SEP-24 16100 P 0 0 0 0 0 | 0 0 0 13 +5 23 0 | 1273 8 0 194 0
SEP-24 16200 P 0 0 0 0 0 | 20 22 20 18 +6 22 31 | 419 9 31 506 -21
SEP-24 16300 P 0 0 0 0 0 | 32 32 21 23 +7 22 83 | 937 10 83 82 +29
SEP-24 16400 P 0 0 0 0 0 | 41 41 27 30 +8 21 35 | 607 14 35 470 0
SEP-24 16500 P 0 0 0 0 0 | 50 54 36 41 +12 20 39 | 1006 17 39 410 -28
SEP-24 16600 P 0 0 0 0 0 | 67 73 57 54 +14 20 54 | 489 17 54 141 -10
SEP-24 16700 P 0 0 0 0 0 | 97 98 67 72 +18 19 256 | 562 21 256 376 +94
SEP-24 16800 P 0 0 0 0 0 | 122 128 84 94 +21 19 252 | 583 23 252 422 -198
SEP-24 16900 P 0 0 0 0 0 | 149 149 149 121 +25 18 5 | 406 28 5 183 +5
SEP-24 17000 P 0 0 0 0 0 | 181 204 142 156 +32 18 266 | 520 41 266 1261 +73
SEP-24 17100 P 0 0 0 0 0 | 260 260 186 204 +43 18 29 | 532 43 29 360 -25
SEP-24 17200 P 0 0 0 0 0 | 324 324 254 261 +53 18 31 | 614 52 31 1012 +5
SEP-24 17300 P 0 0 0 0 0 | 396 396 396 327 +63 18 2 | 599 75 2 82 -2
SEP-24 17400 P 0 0 0 0 0 | 0 0 0 398 +69 18 0 | 591 94 0 341 0
SEP-24 17500 P 0 0 0 0 0 | 0 0 0 476 +74 19 100 | 649 113 100 584 0
SEP-24 17600 P 0 0 0 0 0 | 0 0 0 562 +81 19 0 | 690 127 0 431 0
SEP-24 17700 P 0 0 0 0 0 | 0 0 0 653 +89 20 0 | 576 221 0 147 0
SEP-24 17800 P 0 0 0 0 0 | 0 0 0 743 +92 21 0 | 669 190 0 69 0
SEP-24 17900 P 0 0 0 0 0 | 0 0 0 835 +94 21 0 | 543 249 0 65 0
SEP-24 18000 P 0 0 0 0 0 | 0 0 0 930 +97 21 0 | 1456 272 0 1354 0
SEP-24 18100 P 0 0 0 0 0 | 0 0 0 1025 +98 21 0 | 990 332 0 39 0
SEP-24 18200 P 0 0 0 0 0 | 0 0 0 1122 +100 22 0 | 930 389 0 33 0
SEP-24 18300 P 0 0 0 0 0 | 0 0 0 1220 +101 22 0 | 755 437 0 22 0
SEP-24 18400 P 0 0 0 0 0 | 0 0 0 1318 +102 23 0 | 828 501 0 44 0
SEP-24 18500 P 0 0 0 0 0 | 0 0 0 1417 +103 23 0 | 876 865 0 146 0
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 1516 +103 24 0 | 0 0 0 0 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 1615 +103 24 0 | 825 825 0 11 0
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 1715 +104 25 0 | 0 0 0 0 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 1814 +103 24 0 | 0 0 0 0 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 1914 +104 25 0 | 2066 2066 0 105 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 2014 +104 26 0 | 0 0 0 0 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 2114 +104 28 0 | 0 0 0 0 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 2213 +104 0 0 | 0 0 0 0 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 2313 +104 0 0 | 0 0 0 0 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 2413 +104 0 0 | 1290 1290 0 9 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 2513 +104 0 0 | 0 0 0 0 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 2613 +104 0 0 | 0 0 0 0 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 2713 +104 0 0 | 0 0 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 2813 +104 0 0 | 0 0 0 0 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 2913 +104 0 0 | 0 0 0 0 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 3113 +104 0 0 | 0 0 0 0 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 3313 +104 0 0 | 0 0 0 0 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 3513 +104 0 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 3713 +104 0 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 3913 +104 0 0 | 0 0 0 0 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 4113 +104 0 0 | 0 0 0 0 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 4313 +104 0 0 | 0 0 0 0 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 4513 +104 0 0 | 0 0 0 0 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 4713 +104 0 0 | 0 0 0 0 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 4913 +104 0 0 | 0 0 0 0 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 5113 +104 0 0 | 0 0 0 0 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 5313 +104 0 0 | 0 0 0 0 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 5513 +104 0 0 | 0 0 0 0 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 5713 +104 0 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 5913 +104 0 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 6113 +104 0 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 6313 +104 0 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 6513 +104 0 0 | 0 0 0 0 0
SEP-24 23800 P 0 0 0 0 0 | 0 0 0 6713 +104 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1762 | TOTAL PUT 1762 15355 +253
| MONTH PUT/CALL RATIO 0.51
| MONTH TOTAL 5163 41379 -176
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 3926 -108 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 3826 -108 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 3727 -107 27 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 3627 -107 26 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 3527 -107 25 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 3427 -107 25 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 3327 -107 24 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 3228 -107 25 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 3128 -107 24 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 3028 -107 23 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 2929 -106 24 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 2830 -106 24 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 2730 -106 23 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 2631 -106 23 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 2533 -104 23 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 2434 -104 23 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 2336 -103 22 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 2238 -103 22 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 2140 -102 22 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 2043 -101 22 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 1946 -101 21 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 1850 -99 21 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 1755 -98 21 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 1660 -97 21 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 1567 -95 21 0 | 0 0 0 0 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 1474 -94 20 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 1383 -92 20 0 | 0 0 0 0 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 1293 -90 20 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 1204 -89 20 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 1117 -88 19 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 1033 -85 19 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 950 -83 19 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 870 -81 19 0 | 0 0 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 792 -79 18 0 | 713 713 0 4 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 714 -79 18 0 | 658 658 0 4 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 643 -69 18 0 | 751 658 0 28 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 575 -79 18 0 | 701 701 0 7 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 507 -68 17 0 | 0 0 0 0 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 448 -63 17 0 | 0 0 0 100 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 394 -59 17 0 | 582 582 0 7 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 346 -54 17 0 | 589 367 0 7 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 303 -49 17 0 | 532 483 0 18 0
OCT-24 17400 C 0 0 0 0 0 | 258 258 258 265 -44 17 5 | 626 258 5 36 +5
OCT-24 17500 C 0 0 0 0 0 | 191 191 191 230 -40 17 40 | 841 191 40 50 +38
OCT-24 17600 C 0 0 0 0 0 | 172 172 172 200 -36 17 40 | 520 172 40 149 +40
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 174 -31 17 0 | 534 190 0 15 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 151 -27 18 0 | 727 180 0 109 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 130 -24 18 0 | 396 142 0 19 0
OCT-24 18000 C 0 0 0 0 0 | 0 0 0 112 -22 18 0 | 522 118 0 305 0
OCT-24 18100 C 0 0 0 0 0 | 99 99 99 96 -19 18 7 | 487 99 7 24 +7
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 83 -16 18 0 | 400 105 0 149 0
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 71 -15 18 0 | 360 73 0 352 0
OCT-24 18400 C 63 63 63 63 3 | 0 0 0 60 -13 18 0 | 315 63 3 68 +3
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 51 -12 18 0 | 352 55 0 70 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 43 -11 19 0 | 422 48 0 46 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 37 -8 19 0 | 427 112 0 54 0
OCT-24 18800 C 0 0 0 0 0 | 0 0 0 31 -7 19 0 | 365 44 0 65 0
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 26 -6 19 0 | 425 29 0 94 0
OCT-24 19000 C 0 0 0 0 0 | 0 0 0 23 -4 19 0 | 178 86 0 50 0
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 19 -4 19 0 | 118 81 0 12 0
OCT-24 19200 C 0 0 0 0 0 | 13 13 13 17 -4 20 20 | 87 13 20 16 +12
OCT-24 19300 C 0 0 0 0 0 | 11 11 11 14 -3 20 21 | 11 11 21 21 +21
OCT-24 19400 C 0 0 0 0 0 | 0 0 0 12 -3 20 0 | 0 0 0 0 0
OCT-24 19500 C 0 0 0 0 0 | 9 9 9 10 -2 20 21 | 32 9 21 40 +21
OCT-24 19600 C 0 0 0 0 0 | 0 0 0 8 -3 20 0 | 0 0 0 0 0
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 7 -2 20 0 | 0 0 0 0 0
OCT-24 19800 C 0 0 0 0 0 | 0 0 0 6 -1 20 0 | 0 0 0 0 0
OCT-24 19900 C 0 0 0 0 0 | 0 0 0 5 -1 20 0 | 10 10 0 21 0
OCT-24 20000 C 0 0 0 0 0 | 0 0 0 4 -1 20 0 | 0 0 0 0 0
OCT-24 20200 C 0 0 0 0 0 | 0 0 0 3 0 21 0 | 34 34 0 19 0
OCT-24 20400 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 23 23 0 7 0
OCT-24 20600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
OCT-24 20800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
OCT-24 21000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
OCT-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
OCT-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 154 | TOTAL CALL 157 1966 +147
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 18 13 0 92 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 19 19 0 7 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 22 20 0 159 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 24 20 0 69 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 21 21 0 18 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 26 19 0 36 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 0 0 0 0 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 5 +3 23 0 | 20 20 0 18 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 7 +4 23 0 | 0 0 0 0 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 8 +4 23 0 | 0 0 0 0 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 10 +5 22 0 | 15 15 0 7 0
OCT-24 14900 P 0 0 0 0 0 | 17 17 17 12 +5 22 41 | 17 17 41 41 +41
OCT-24 15000 P 0 0 0 0 0 | 18 19 18 15 +7 22 60 | 19 18 60 60 +60
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 17 +6 22 0 | 0 0 0 0 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 21 +8 22 0 | 18 18 0 20 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 25 +9 21 0 | 21 19 0 26 0
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 30 +10 21 0 | 19 19 0 19 0
OCT-24 15500 P 0 0 0 0 0 | 0 0 0 35 +11 21 0 | 24 24 0 19 0
OCT-24 15600 P 0 0 0 0 0 | 0 0 0 42 +13 21 0 | 0 0 0 0 0
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 48 +13 20 0 | 0 0 0 0 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 55 +13 20 0 | 52 52 0 15 0
OCT-24 15900 P 0 0 0 0 0 | 66 66 66 65 +16 20 10 | 66 51 10 18 0
OCT-24 16000 P 0 0 0 0 0 | 77 86 76 76 +19 19 37 | 102 54 37 73 +15
OCT-24 16100 P 0 0 0 0 0 | 0 0 0 89 +21 19 0 | 90 69 0 22 0
OCT-24 16200 P 0 0 0 0 0 | 0 0 0 104 +23 19 0 | 236 55 0 97 0
OCT-24 16300 P 0 0 0 0 0 | 0 0 0 120 +24 19 0 | 274 65 0 43 0
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 140 +27 18 0 | 187 75 0 118 0
OCT-24 16500 P 0 0 0 0 0 | 175 175 175 161 +29 18 7 | 323 84 7 125 +7
OCT-24 16600 P 0 0 0 0 0 | 179 179 179 186 +31 18 7 | 179 91 7 30 -3
OCT-24 16700 P 0 0 0 0 0 | 208 208 208 213 +33 18 7 | 210 121 7 20 -4
OCT-24 16800 P 0 0 0 0 0 | 0 0 0 244 +36 17 0 | 237 132 0 102 0
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 282 +42 17 0 | 422 151 0 28 0
OCT-24 17000 P 0 0 0 0 0 | 0 0 0 323 +45 17 0 | 456 112 0 872 0
OCT-24 17100 P 0 0 0 0 0 | 0 0 0 370 +50 17 0 | 532 220 0 14 0
OCT-24 17200 P 0 0 0 0 0 | 0 0 0 421 +54 17 0 | 587 244 0 12 0
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 477 +58 17 0 | 493 292 0 37 0
OCT-24 17400 P 0 0 0 0 0 | 0 0 0 538 +63 17 0 | 545 187 0 21 0
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 602 +66 17 0 | 680 349 0 57 0
OCT-24 17600 P 0 0 0 0 0 | 0 0 0 660 +69 17 0 | 541 241 0 30 0
OCT-24 17700 P 0 0 0 0 0 | 0 0 0 753 +81 18 0 | 592 295 0 38 0
OCT-24 17800 P 0 0 0 0 0 | 0 0 0 829 +80 18 0 | 800 463 0 34 0
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 908 +83 18 0 | 375 375 0 25 0
OCT-24 18000 P 0 0 0 0 0 | 0 0 0 990 +87 18 0 | 399 399 0 7 0
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 1073 +88 18 0 | 0 0 0 0 0
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 1159 +91 18 0 | 0 0 0 0 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 1247 +94 18 0 | 0 0 0 0 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 1336 +95 19 0 | 0 0 0 0 0
OCT-24 18500 P 0 0 0 0 0 | 0 0 0 1427 +97 19 0 | 0 0 0 0 0
OCT-24 18600 P 0 0 0 0 0 | 0 0 0 1519 +99 19 0 | 0 0 0 0 0
OCT-24 18700 P 0 0 0 0 0 | 0 0 0 1612 +100 19 0 | 0 0 0 0 0
OCT-24 18800 P 0 0 0 0 0 | 0 0 0 1706 +101 19 0 | 0 0 0 0 0
OCT-24 18900 P 0 0 0 0 0 | 0 0 0 1801 +102 19 0 | 0 0 0 0 0
OCT-24 19000 P 0 0 0 0 0 | 0 0 0 1897 +103 19 0 | 0 0 0 0 0
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 1993 +103 19 0 | 0 0 0 0 0
OCT-24 19200 P 0 0 0 0 0 | 0 0 0 2090 +104 19 0 | 0 0 0 0 0
OCT-24 19300 P 0 0 0 0 0 | 0 0 0 2188 +105 20 0 | 0 0 0 0 0
OCT-24 19400 P 0 0 0 0 0 | 0 0 0 2285 +105 19 0 | 0 0 0 0 0
OCT-24 19500 P 0 0 0 0 0 | 0 0 0 2384 +106 20 0 | 0 0 0 0 0
OCT-24 19600 P 0 0 0 0 0 | 0 0 0 2482 +106 20 0 | 0 0 0 0 0
OCT-24 19700 P 0 0 0 0 0 | 0 0 0 2581 +107 20 0 | 0 0 0 0 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 2680 +107 20 0 | 0 0 0 0 0
OCT-24 19900 P 0 0 0 0 0 | 0 0 0 2779 +107 20 0 | 0 0 0 0 0
OCT-24 20000 P 0 0 0 0 0 | 0 0 0 2878 +107 20 0 | 0 0 0 0 0
OCT-24 20200 P 0 0 0 0 0 | 0 0 0 3077 +108 21 0 | 0 0 0 0 0
OCT-24 20400 P 0 0 0 0 0 | 0 0 0 3276 +108 21 0 | 0 0 0 0 0
OCT-24 20600 P 0 0 0 0 0 | 0 0 0 3475 +107 20 0 | 0 0 0 0 0
OCT-24 20800 P 0 0 0 0 0 | 0 0 0 3675 +108 21 0 | 0 0 0 0 0
OCT-24 21000 P 0 0 0 0 0 | 0 0 0 3875 +108 22 0 | 0 0 0 0 0
OCT-24 21200 P 0 0 0 0 0 | 0 0 0 4074 +107 0 0 | 0 0 0 0 0
OCT-24 21400 P 0 0 0 0 0 | 0 0 0 4274 +108 0 0 | 0 0 0 0 0
OCT-24 21600 P 0 0 0 0 0 | 0 0 0 4474 +108 0 0 | 0 0 0 0 0
OCT-24 21800 P 0 0 0 0 0 | 0 0 0 4674 +108 0 0 | 0 0 0 0 0
OCT-24 22000 P 0 0 0 0 0 | 0 0 0 4874 +108 0 0 | 0 0 0 0 0
OCT-24 22200 P 0 0 0 0 0 | 0 0 0 5074 +108 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 169 | TOTAL PUT 169 2429 +116
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 326 4395 +263
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 3958 -103 24 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 3859 -102 24 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 3760 -102 24 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 3661 -101 24 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 3562 -101 24 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 3463 -101 24 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 3364 -101 24 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 3266 -100 24 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 3168 -99 23 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 3070 -99 23 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 2972 -99 23 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 2875 -98 23 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 2778 -97 23 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 2681 -97 23 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 2585 -97 22 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 2490 -95 22 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 2395 -95 22 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 2301 -94 22 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 2208 -92 22 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 2115 -92 22 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 2023 -91 22 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 1933 -89 21 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 1843 -88 21 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 1754 -87 21 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 1667 -86 21 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 1581 -84 21 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 1497 -82 21 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 1414 -81 21 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 1333 -79 20 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 1253 -78 20 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 1176 -76 20 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 1100 -75 20 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 1027 -73 20 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 956 -71 20 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 874 -82 19 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 808 -82 19 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 745 -81 19 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 680 -84 18 0 | 0 0 0 0 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 624 -65 18 0 | 0 0 0 0 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 571 -62 18 0 | 0 0 0 0 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 522 -58 18 0 | 0 0 0 0 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 478 -53 18 0 | 765 765 0 3 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 436 -50 18 0 | 0 0 0 0 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 397 -46 18 0 | 0 0 0 0 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 361 -44 18 0 | 0 0 0 0 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 328 -40 19 0 | 615 615 0 5 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 298 -37 19 0 | 0 0 0 0 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 270 -34 19 0 | 0 0 0 0 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 245 -32 19 0 | 431 431 0 7 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 218 -32 19 0 | 397 397 0 7 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 197 -29 19 0 | 0 0 0 0 0
NOV-24 18300 C 0 0 0 0 0 | 152 152 152 178 -26 19 1 | 415 152 1 201 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 161 -23 19 0 | 0 0 0 0 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 145 -22 19 0 | 311 311 0 51 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 131 -20 19 0 | 192 190 0 22 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 117 -18 19 0 | 210 210 0 4 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 106 -16 19 0 | 0 0 0 0 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 94 -16 19 0 | 176 176 0 4 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 84 -14 20 0 | 162 162 0 4 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 75 -14 20 0 | 0 0 0 0 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 65 -13 20 0 | 223 223 0 14 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 58 -12 20 0 | 179 127 0 7 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 51 -11 20 0 | 117 117 0 4 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 45 -10 20 0 | 0 0 0 0 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 40 -9 20 0 | 88 88 0 15 0
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 35 -9 20 0 | 137 137 0 8 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 31 -8 20 0 | 0 0 0 0 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 27 -7 20 0 | 0 0 0 0 0
NOV-24 20000 C 0 0 0 0 0 | 0 0 0 24 -7 20 0 | 0 0 0 200 0
NOV-24 20200 C 0 0 0 0 0 | 0 0 0 19 -5 20 0 | 64 64 0 16 0
NOV-24 20400 C 0 0 0 0 0 | 0 0 0 14 -5 20 0 | 76 47 0 47 0
NOV-24 20600 C 0 0 0 0 0 | 0 0 0 11 -4 20 0 | 74 74 0 15 0
NOV-24 20800 C 0 0 0 0 0 | 0 0 0 8 -3 20 0 | 35 35 0 16 0
NOV-24 21000 C 0 0 0 0 0 | 0 0 0 6 -3 20 0 | 0 0 0 0 0
NOV-24 21200 C 0 0 0 0 0 | 0 0 0 5 -2 21 0 | 0 0 0 0 0
NOV-24 21400 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 0 0 0 0 0
NOV-24 21600 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 650 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
NOV-24 13200 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 0 0 0 0 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 28 28 0 16 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 5 +3 24 0 | 31 31 0 16 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 6 +3 24 0 | 0 0 0 0 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 0 0 0 0 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 38 38 0 16 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 9 +3 24 0 | 0 0 0 0 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 11 +4 24 0 | 0 0 0 0 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 13 +5 23 0 | 0 0 0 0 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 15 +5 23 0 | 0 0 0 0 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 17 +5 23 0 | 25 25 0 18 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 20 +6 23 0 | 0 0 0 0 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 23 +7 23 0 | 0 0 0 0 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 26 +7 23 0 | 0 0 0 0 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 30 +7 22 0 | 0 0 0 0 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 35 +9 22 0 | 0 0 0 0 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 40 +9 22 0 | 95 95 0 15 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 46 +10 22 0 | 0 0 0 0 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 53 +12 22 0 | 56 56 0 17 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 60 +12 22 0 | 0 0 0 0 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 70 +15 22 0 | 0 0 0 0 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 80 +15 22 0 | 151 151 0 15 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 90 +16 21 0 | 72 72 0 16 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 102 +17 21 0 | 103 79 0 23 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 114 +19 21 0 | 0 0 0 0 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 126 +19 21 0 | 0 0 0 0 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 140 +21 21 0 | 0 0 0 0 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 155 +22 20 0 | 0 0 0 0 0
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 172 +23 20 0 | 139 139 0 28 0
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 193 +26 20 0 | 0 0 0 0 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 215 +27 20 0 | 494 167 0 230 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 239 +29 20 0 | 0 0 0 0 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 265 +31 19 0 | 0 0 0 0 0
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 294 +33 19 0 | 0 0 0 0 0
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 325 +35 19 0 | 0 0 0 0 0
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 360 +38 19 0 | 363 272 0 24 0
NOV-24 16800 P 0 0 0 0 0 | 0 0 0 397 +41 19 0 | 277 268 0 129 0
NOV-24 16900 P 0 0 0 0 0 | 0 0 0 437 +44 19 0 | 738 738 0 5 0
NOV-24 17000 P 0 0 0 0 0 | 484 486 484 481 +46 19 20 | 486 385 20 30 +20
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 529 +51 19 0 | 781 769 0 8 0
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 580 +54 19 0 | 374 374 0 10 0
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 631 +53 19 0 | 592 476 0 30 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 688 +60 19 0 | 360 360 0 15 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 737 +52 18 0 | 0 0 0 0 0
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 815 +65 19 0 | 0 0 0 0 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 880 +66 19 0 | 0 0 0 0 0
NOV-24 17800 P 0 0 0 0 0 | 0 0 0 949 +67 19 0 | 0 0 0 0 0
NOV-24 17900 P 0 0 0 0 0 | 0 0 0 1020 +69 19 0 | 0 0 0 0 0
NOV-24 18000 P 0 0 0 0 0 | 0 0 0 1094 +72 19 0 | 0 0 0 0 0
NOV-24 18100 P 0 0 0 0 0 | 0 0 0 1170 +74 19 0 | 0 0 0 0 0
NOV-24 18200 P 0 0 0 0 0 | 0 0 0 1247 +75 19 0 | 0 0 0 0 0
NOV-24 18300 P 0 0 0 0 0 | 0 0 0 1327 +77 19 0 | 0 0 0 0 0
NOV-24 18400 P 0 0 0 0 0 | 0 0 0 1408 +79 19 0 | 0 0 0 0 0
NOV-24 18500 P 0 0 0 0 0 | 0 0 0 1491 +81 19 0 | 0 0 0 0 0
NOV-24 18600 P 0 0 0 0 0 | 0 0 0 1576 +83 19 0 | 0 0 0 0 0
NOV-24 18700 P 0 0 0 0 0 | 0 0 0 1662 +84 19 0 | 0 0 0 0 0
NOV-24 18800 P 0 0 0 0 0 | 0 0 0 1750 +86 19 0 | 0 0 0 0 0
NOV-24 18900 P 0 0 0 0 0 | 0 0 0 1838 +87 19 0 | 0 0 0 0 0
NOV-24 19000 P 0 0 0 0 0 | 0 0 0 1928 +89 19 0 | 0 0 0 0 0
NOV-24 19100 P 0 0 0 0 0 | 0 0 0 2019 +90 20 0 | 0 0 0 0 0
NOV-24 19200 P 0 0 0 0 0 | 0 0 0 2110 +90 20 0 | 0 0 0 0 0
NOV-24 19300 P 0 0 0 0 0 | 0 0 0 2203 +92 20 0 | 0 0 0 0 0
NOV-24 19400 P 0 0 0 0 0 | 0 0 0 2296 +93 20 0 | 0 0 0 0 0
NOV-24 19500 P 0 0 0 0 0 | 0 0 0 2390 +94 20 0 | 0 0 0 0 0
NOV-24 19600 P 0 0 0 0 0 | 0 0 0 2485 +95 20 0 | 0 0 0 0 0
NOV-24 19700 P 0 0 0 0 0 | 0 0 0 2580 +95 20 0 | 0 0 0 0 0
NOV-24 19800 P 0 0 0 0 0 | 0 0 0 2676 +96 20 0 | 0 0 0 0 0
NOV-24 19900 P 0 0 0 0 0 | 0 0 0 2772 +97 20 0 | 0 0 0 0 0
NOV-24 20000 P 0 0 0 0 0 | 0 0 0 2869 +97 20 0 | 0 0 0 0 0
NOV-24 20200 P 0 0 0 0 0 | 0 0 0 3064 +99 20 0 | 0 0 0 0 0
NOV-24 20400 P 0 0 0 0 0 | 0 0 0 3259 +99 20 0 | 0 0 0 0 0
NOV-24 20600 P 0 0 0 0 0 | 0 0 0 3456 +100 20 0 | 0 0 0 0 0
NOV-24 20800 P 0 0 0 0 0 | 0 0 0 3653 +101 20 0 | 0 0 0 0 0
NOV-24 21000 P 0 0 0 0 0 | 0 0 0 3851 +101 20 0 | 0 0 0 0 0
NOV-24 21200 P 0 0 0 0 0 | 0 0 0 4050 +102 21 0 | 0 0 0 0 0
NOV-24 21400 P 0 0 0 0 0 | 0 0 0 4249 +103 21 0 | 0 0 0 0 0
NOV-24 21600 P 0 0 0 0 0 | 0 0 0 4448 +103 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 20 | TOTAL PUT 20 661 +20
| MONTH PUT/CALL RATIO 20.00
| MONTH TOTAL 21 1311 +20
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 11600 C 0 0 0 0 0 | 0 0 0 5585 -109 27 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 5386 -109 27 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 5186 -110 26 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 5087 -109 26 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 4988 -109 26 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 4888 -109 26 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 4789 -109 26 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 4690 -108 26 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 4591 -108 26 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 4492 -108 25 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 4393 -108 25 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 4294 -108 25 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 4196 -108 25 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 4098 -107 25 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 4000 -107 25 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 3902 -106 25 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 3804 -106 24 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 3707 -106 24 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 3609 -106 24 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 3513 -105 24 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 3416 -105 24 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 3320 -105 24 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 3224 -104 23 0 | 0 0 0 0 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 3129 -104 23 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 3034 -103 23 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 2940 -102 23 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 2846 -102 23 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 2753 -101 23 0 | 0 0 0 0 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 2661 -100 23 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 2569 -99 22 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 2478 -99 22 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 2387 -98 22 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 2298 -97 22 0 | 0 0 0 0 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 2209 -97 22 0 | 0 0 0 0 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 2122 -95 22 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 2035 -95 21 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 1950 -93 21 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 1866 -92 21 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 1783 -90 21 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 1701 -89 21 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 1620 -89 21 0 | 0 0 0 0 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 1542 -86 21 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 1464 -85 20 0 | 0 0 0 0 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 1388 -84 20 0 | 0 0 0 0 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 1314 -82 20 0 | 0 0 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 1242 -80 20 0 | 0 0 0 0 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1171 -79 20 0 | 0 0 0 0 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1102 -77 20 0 | 0 0 0 100 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1025 -85 19 0 | 0 0 0 0 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 961 -70 19 0 | 1303 1303 0 30 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 900 -67 19 0 | 0 0 0 500 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 838 -69 19 0 | 0 0 0 0 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 781 -66 19 0 | 917 917 0 230 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 727 -63 19 0 | 894 752 0 13 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 677 -60 19 0 | 840 736 0 76 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 631 -57 19 0 | 792 783 0 90 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 586 -54 19 0 | 0 0 0 0 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 544 -53 19 0 | 855 855 0 600 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 506 -47 19 0 | 1296 1295 0 30 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 469 -45 19 0 | 852 852 0 7 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 435 -41 19 0 | 801 801 0 400 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 404 -38 19 0 | 752 752 0 7 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 373 -37 19 0 | 706 706 0 1057 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 343 -36 19 0 | 1090 663 0 8 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 317 -35 19 0 | 0 0 0 0 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 293 -31 19 0 | 582 353 0 204 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 270 -30 19 0 | 0 0 0 200 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 250 -28 19 0 | 0 0 0 0 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 230 -25 19 0 | 550 335 0 366 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 212 -25 19 0 | 514 286 0 15 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 195 -24 19 0 | 403 257 0 10 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 180 -21 19 0 | 447 208 0 23 0
DEC-24 19000 C 0 0 0 0 0 | 153 153 153 166 -20 19 14 | 366 153 14 494 0
DEC-24 19100 C 0 0 0 0 0 | 136 136 136 152 -17 19 15 | 287 136 15 16 +12
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 140 -16 19 0 | 372 167 0 12 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 129 -14 20 0 | 350 350 0 6 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 118 -13 20 0 | 442 142 0 14 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 109 -12 20 0 | 418 173 0 28 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 101 -10 20 0 | 395 151 0 89 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 92 -10 20 0 | 229 140 0 420 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 84 -9 20 0 | 353 130 0 31 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 77 -8 20 0 | 749 116 0 68 0
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 71 -7 20 0 | 715 106 0 401 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 59 -6 20 0 | 138 130 0 26 0
DEC-24 20400 C 0 0 0 0 0 | 0 0 0 50 -5 20 0 | 128 128 0 14 0
DEC-24 20600 C 0 0 0 0 0 | 0 0 0 42 -5 20 0 | 106 86 0 328 0
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 35 -4 21 0 | 0 0 0 0 0
DEC-24 21000 C 0 0 0 0 0 | 0 0 0 29 -4 21 0 | 69 69 0 14 0
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 24 -4 21 0 | 63 63 0 14 0
DEC-24 21400 C 0 0 0 0 0 | 0 0 0 20 -3 21 0 | 53 53 0 14 0
DEC-24 21600 C 0 0 0 0 0 | 16 16 16 16 -3 21 16 | 47 16 16 31 +16
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 13 -3 21 0 | 0 0 0 407 0
DEC-24 22000 C 0 0 0 0 0 | 0 0 0 11 -2 21 0 | 180 177 0 47 0
DEC-24 22200 C 0 0 0 0 0 | 0 0 0 9 -1 21 0 | 84 78 0 14 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 7 -2 21 0 | 89 81 0 20 0
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 6 -1 21 0 | 0 0 0 0 0
DEC-24 22800 C 0 0 0 0 0 | 0 0 0 5 -1 21 0 | 92 87 0 200 0
DEC-24 23000 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 0 0 0 0 0
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 0 0 0 0 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 407 0
DEC-24 23800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 77 77 0 1680 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 36 21 0 0 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 75 71 0 75 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 60 15 0 40 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 25 25 0 75 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 28 0 100 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 45 | TOTAL CALL 45 9051 +28
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 11600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 945 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 40 40 0 13 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 0 0 0 0 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 0 0 0 0 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 9 +2 25 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 0 0 0 0 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 11 +2 25 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 13 +2 25 0 | 0 0 0 0 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 15 +3 25 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 17 +3 25 0 | 28 28 0 16 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 19 +4 25 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 22 +4 25 0 | 125 125 0 4 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 24 +4 24 0 | 134 134 0 4 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 27 +4 24 0 | 106 106 0 20 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 31 +5 24 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 34 +5 24 0 | 0 0 0 0 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 38 +5 24 0 | 322 322 0 5 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 43 +7 24 0 | 50 50 0 16 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 47 +6 23 0 | 0 0 0 0 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 53 +7 23 0 | 0 0 0 0 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 59 +8 23 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 65 +8 23 0 | 0 0 0 0 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 72 +9 23 0 | 269 269 0 3 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 80 +10 23 0 | 207 58 0 4 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 88 +10 23 0 | 231 231 0 12 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 98 +12 22 0 | 0 0 0 0 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 107 +12 22 0 | 257 257 0 4 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 115 +12 22 0 | 246 246 0 700 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 126 +14 22 0 | 237 237 0 12 0
DEC-24 15200 P 0 0 0 0 0 | 143 148 142 137 +15 22 65 | 148 142 65 165 +65
DEC-24 15300 P 0 0 0 0 0 | 143 143 143 148 +15 21 15 | 245 140 15 48 +15
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 164 +18 21 0 | 0 0 0 0 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 177 +17 21 0 | 251 191 0 123 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 194 +19 21 0 | 360 360 0 11 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 211 +20 21 0 | 267 221 0 22 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 230 +21 20 0 | 270 254 0 8 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 251 +23 20 0 | 238 199 0 26 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 273 +24 20 0 | 289 215 0 877 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 296 +25 20 0 | 420 420 0 3 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 321 +27 20 0 | 0 0 0 450 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 348 +29 20 0 | 195 195 0 13 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 376 +30 19 0 | 211 211 0 213 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 406 +32 19 0 | 652 331 0 107 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 439 +34 19 0 | 439 439 0 3 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 473 +36 19 0 | 463 357 0 9 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 512 +41 19 0 | 845 432 0 503 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 554 +45 19 0 | 0 0 0 0 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 597 +47 19 0 | 910 553 0 562 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 645 +49 19 0 | 722 678 0 19 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 695 +53 19 0 | 736 736 0 3 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 749 +57 19 0 | 766 518 0 8 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 804 +56 19 0 | 901 901 0 3 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 861 +58 19 0 | 0 0 0 300 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 920 +62 19 0 | 0 0 0 0 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 993 +83 19 0 | 0 0 0 0 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 1060 +69 19 0 | 0 0 0 0 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 1128 +71 19 0 | 0 0 0 0 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 1198 +73 19 0 | 759 759 0 657 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 1270 +75 19 0 | 0 0 0 0 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1343 +76 19 0 | 0 0 0 0 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1419 +79 19 0 | 0 0 0 0 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1496 +81 19 0 | 0 0 0 0 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 1574 +82 19 0 | 0 0 0 0 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1654 +84 19 0 | 0 0 0 0 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 1736 +86 19 0 | 0 0 0 0 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 1818 +87 19 0 | 0 0 0 0 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 1902 +89 19 0 | 0 0 0 0 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 1987 +90 20 0 | 0 0 0 100 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 2073 +91 20 0 | 0 0 0 0 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 2160 +92 20 0 | 0 0 0 0 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 2249 +95 20 0 | 0 0 0 0 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 2338 +96 20 0 | 0 0 0 0 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 2428 +97 20 0 | 0 0 0 0 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2518 +97 20 0 | 0 0 0 250 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 2610 +99 20 0 | 0 0 0 400 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2702 +99 20 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 2794 +99 20 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 2888 +101 20 0 | 0 0 0 0 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 3076 +102 20 0 | 0 0 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 3266 +103 20 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 3458 +104 20 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 3651 +105 20 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 3845 +106 21 0 | 0 0 0 0 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 4040 +106 21 0 | 0 0 0 0 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 4236 +107 21 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 4433 +108 21 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 4630 +108 21 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 4828 +108 21 0 | 0 0 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 5026 +109 21 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 5224 +108 21 0 | 0 0 0 0 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 5423 +109 21 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 5622 +109 21 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 5821 +109 21 0 | 0 0 0 0 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 6020 +109 21 0 | 0 0 0 0 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 6220 +110 22 0 | 0 0 0 0 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 6419 +109 21 0 | 0 0 0 0 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 6619 +110 22 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 6819 +110 22 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 7218 +110 22 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 7618 +110 23 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 8018 +110 24 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 8417 +110 0 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 8817 +110 0 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 9217 +110 0 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 9617 +110 0 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 10017 +110 0 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 10417 +110 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 10817 +110 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 11217 +110 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 11617 +110 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 12017 +110 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 12417 +110 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 12817 +110 0 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 13217 +110 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 13617 +110 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 14017 +110 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 14417 +110 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 14817 +110 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 15217 +110 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 15617 +110 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 16017 +110 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 80 | TOTAL PUT 80 6641 +80
| MONTH PUT/CALL RATIO 1.77
| MONTH TOTAL 125 15692 +108
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 12800 C 0 0 0 0 0 | 0 0 0 4448 -108 24 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 4352 -108 24 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 4257 -108 24 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 4162 -107 23 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 4068 -106 23 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 3974 -106 23 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 3880 -105 23 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 3787 -105 23 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 3694 -104 23 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 3602 -104 23 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 3510 -103 23 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 3419 -102 22 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 3329 -101 22 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 3239 -101 22 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 3150 -100 22 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 3061 -99 22 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 2973 -99 22 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 2886 -98 22 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 2800 -96 22 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 2714 -96 22 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 2629 -95 21 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 2546 -94 21 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 2463 -93 21 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 2381 -92 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 2300 -91 21 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 2220 -90 21 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2141 -89 21 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2063 -88 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 1986 -87 20 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 1911 -86 20 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 1836 -85 20 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 1763 -84 20 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 1692 -82 20 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 1621 -81 20 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 1552 -80 20 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 1484 -79 20 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 1418 -77 19 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 1353 -76 19 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 1278 -87 19 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 1218 -72 19 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1159 -71 19 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1098 -73 19 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1044 -71 19 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 992 -68 19 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 941 -65 18 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 893 -64 18 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 846 -61 18 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 802 -57 18 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 765 -54 18 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 725 -52 18 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 686 -48 18 0 | 0 0 0 353 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 653 -44 19 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 614 -43 18 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 582 -39 19 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 549 -44 18 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 519 -41 19 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 490 -39 19 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 463 -37 19 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 437 -35 19 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 412 -36 19 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 388 -34 19 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 367 -31 19 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 344 -32 19 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 324 -27 19 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 305 -26 19 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 287 -25 19 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 271 -23 19 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 255 -22 19 0 | 0 0 0 0 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 240 -21 19 0 | 0 0 0 0 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 226 -19 19 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 213 -18 19 0 | 0 0 0 0 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 200 -17 19 0 | 370 357 0 10 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 188 -16 19 0 | 361 338 0 26 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 166 -14 19 0 | 309 242 0 15 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 146 -13 19 0 | 272 272 0 4 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 130 -12 19 0 | 255 240 0 28 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 114 -12 19 0 | 219 219 0 4 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 101 -10 19 0 | 215 213 0 100 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 90 -8 19 0 | 0 0 0 0 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 79 -8 19 0 | 0 0 0 0 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 69 -7 20 0 | 0 0 0 0 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 60 -7 20 0 | 0 0 0 0 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 52 -6 20 0 | 0 0 0 0 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 45 -6 20 0 | 0 0 0 0 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 39 -5 20 0 | 0 0 0 0 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 34 -4 20 0 | 0 0 0 0 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 30 -3 20 0 | 0 0 0 0 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 26 -3 20 0 | 193 51 0 157 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 22 -3 20 0 | 0 0 0 0 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 19 -3 20 0 | 0 0 0 0 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 16 -3 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2025 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
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 51 +7 24 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 56 +8 24 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 61 +9 24 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 66 +9 24 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 72 +10 23 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 78 +10 23 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 85 +11 23 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 92 +12 23 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 99 +12 23 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 107 +13 23 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 116 +14 23 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 125 +14 23 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 135 +15 23 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 145 +16 22 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 156 +16 22 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 167 +16 22 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 178 +16 22 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 189 +16 22 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 201 +17 22 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 214 +18 21 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 228 +19 21 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 243 +20 21 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 258 +20 21 0 | 0 0 0 0 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 275 +22 21 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 293 +24 21 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 312 +25 21 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 332 +26 20 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 354 +27 20 0 | 0 0 0 0 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 377 +28 20 0 | 0 0 0 0 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 400 +29 20 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 425 +30 20 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 451 +31 20 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 479 +33 20 0 | 0 0 0 400 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 507 +33 19 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 537 +34 19 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 569 +36 19 0 | 0 0 0 0 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 601 +37 19 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 638 +41 19 0 | 0 0 0 0 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 676 +44 19 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 716 +45 19 0 | 0 0 0 0 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 757 +50 19 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 800 +49 19 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 846 +48 19 0 | 1060 1060 0 150 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 894 +52 19 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 944 +58 19 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 999 +61 19 0 | 0 0 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1053 +58 19 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1100 +52 18 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1158 +59 18 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1233 +76 19 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1296 +95 19 0 | 0 0 0 353 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1360 +69 19 0 | 0 0 0 0 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1426 +71 19 0 | 0 0 0 0 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1493 +73 19 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1561 +74 19 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1631 +76 19 0 | 0 0 0 250 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1703 +78 19 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1775 +79 19 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1849 +81 19 0 | 0 0 0 0 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1924 +82 19 0 | 0 0 0 200 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 2000 +83 19 0 | 0 0 0 200 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 2078 +85 19 0 | 0 0 0 250 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 2156 +86 19 0 | 0 0 0 0 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 2236 +88 19 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 2317 +89 19 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 2398 +90 19 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 2481 +92 19 0 | 0 0 0 0 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 2564 +92 19 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 2649 +94 19 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 2734 +95 19 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 2820 +96 19 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 2907 +97 19 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 2994 +98 19 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 3171 +100 19 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 3351 +102 19 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 3532 +103 19 0 | 0 0 0 0 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 3716 +104 19 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 3902 +106 19 0 | 0 0 0 0 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 4090 +107 19 0 | 0 0 0 0 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 4278 +107 19 0 | 0 0 0 0 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 4469 +109 19 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 4660 +109 19 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 4853 +111 19 0 | 0 0 0 0 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 5046 +111 19 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 5240 +111 20 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 5435 +112 20 0 | 0 0 0 0 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 5631 +113 20 0 | 0 0 0 0 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 5827 +113 20 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 6024 +114 20 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 6221 +114 20 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 6418 +114 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2087 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4112 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-25 12000 C 0 0 0 0 0 | 0 0 0 5149 -74 22 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 4958 -72 22 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 4768 -70 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 4580 -67 22 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 4393 -66 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 4208 -64 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 4026 -61 22 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 3935 -60 21 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 3845 -59 21 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 3756 -58 21 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 3667 -57 21 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 3579 -56 21 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 3492 -55 21 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 3405 -55 21 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 3319 -54 21 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 3234 -53 21 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 3150 -52 21 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 3066 -52 21 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 2983 -51 21 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 2902 -50 21 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 2821 -49 21 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 2741 -49 20 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 2662 -48 20 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 2584 -48 20 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 2507 -47 20 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 2430 -48 20 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 2355 -48 20 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 2282 -47 20 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 2209 -47 20 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 2137 -47 20 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 2066 -48 20 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 1997 -47 20 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 1929 -47 20 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 1862 -47 20 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 1796 -48 20 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 1731 -48 19 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 1668 -48 19 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 1606 -49 19 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 1545 -49 19 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 1485 -50 19 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 1413 -64 19 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 1356 -77 19 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 1299 -78 19 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 1237 -85 19 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 1197 -60 19 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 1147 -64 19 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 1099 -61 19 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 1053 -60 19 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1008 -61 19 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 965 -58 19 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 924 -52 18 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 884 -51 18 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 846 -49 18 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 809 -47 18 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 774 -44 18 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 736 -47 18 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 703 -48 18 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 672 -44 18 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 642 -44 18 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 614 -42 18 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 592 -34 19 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 564 -35 19 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 538 -22 19 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 512 -21 19 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 487 -20 19 0 | 0 0 0 1475 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 463 -18 19 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 440 -17 19 0 | 0 0 0 0 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 418 -16 19 0 | 0 0 0 0 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 397 -15 19 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 377 -13 19 0 | 0 0 0 500 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 357 -13 18 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 339 -11 19 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 321 -10 18 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 304 -9 18 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 288 -8 18 0 | 0 0 0 700 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 258 -6 18 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 231 -4 18 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 206 -3 18 0 | 0 0 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 183 -2 18 0 | 0 0 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 163 -1 18 0 | 0 0 0 0 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 145 0 18 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 128 +1 18 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 113 +1 18 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 100 +2 18 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 88 +2 18 0 | 0 0 0 1100 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 78 +3 18 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 68 +3 18 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 60 +3 18 0 | 0 0 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 52 +3 18 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 46 +4 18 0 | 0 0 0 0 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 40 +3 18 0 | 0 0 0 0 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 35 +4 18 0 | 0 0 0 0 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 30 +3 18 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 23 +3 18 0 | 410 405 0 150 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 17 +3 18 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 13 +3 18 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 9 +2 18 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 7 +2 18 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 5 +1 18 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 4 +1 18 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 3 +1 18 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 2 +1 18 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4657 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-25 12000 P 0 0 0 0 0 | 0 0 0 44 +15 22 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 53 +17 22 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 63 +19 22 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 75 +22 22 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 88 +23 22 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 103 +25 22 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 121 +28 22 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 130 +29 21 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 140 +30 21 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 151 +31 21 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 162 +32 21 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 174 +33 21 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 187 +34 21 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 200 +34 21 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 214 +35 21 0 | 0 0 0 0 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 229 +36 21 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 245 +37 21 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 261 +37 21 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 278 +38 21 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 297 +39 21 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 316 +40 21 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 336 +40 20 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 357 +41 20 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 379 +41 20 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 402 +42 20 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 425 +41 20 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 450 +41 20 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 477 +42 20 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 504 +42 20 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 532 +42 20 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 575 +55 20 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 604 +54 20 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 634 +37 20 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 666 +38 20 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 698 +37 20 0 | 0 0 0 700 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 731 +37 20 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 761 +35 19 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 799 +41 19 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 838 +43 19 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 880 +46 19 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 922 +41 19 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 966 +43 19 0 | 1395 1368 0 14 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1012 +46 19 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1059 +48 19 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1108 +42 19 0 | 1364 1364 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1159 +51 19 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1216 +51 19 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1270 +53 19 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1325 +61 19 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1381 +65 19 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1439 +65 19 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1491 +59 19 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1553 +50 19 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1615 +51 19 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1679 +53 19 0 | 0 0 0 0 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1744 +55 19 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1811 +57 19 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1878 +58 19 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1947 +60 19 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 2017 +62 19 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 2087 +63 19 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 2159 +64 19 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 2233 +67 19 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 2307 +68 19 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 2382 +69 19 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2458 +71 19 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 2535 +72 19 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 2613 +73 19 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 2692 +74 19 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 2772 +76 19 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 2852 +76 18 0 | 0 0 0 0 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 2934 +78 19 0 | 0 0 0 0 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 3016 +79 18 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 3099 +80 18 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 3183 +81 18 0 | 0 0 0 0 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 3353 +83 18 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 3526 +85 18 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 3701 +86 18 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 3878 +87 18 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 4058 +88 18 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 4240 +89 18 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 4423 +90 18 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 4608 +90 18 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 4795 +91 18 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 4983 +91 18 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 5173 +92 18 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 5363 +92 18 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 5555 +92 18 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 5747 +92 18 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 5941 +93 18 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 6135 +92 18 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 6330 +93 18 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 6525 +92 18 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 6918 +92 18 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 7312 +92 18 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 7708 +92 18 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 8104 +91 18 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 8502 +91 18 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 8900 +90 18 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 9299 +90 18 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 9698 +90 18 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 10097 +90 18 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 10496 +89 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1965 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6622 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 3502 -81 20 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 3419 -81 20 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 3337 -80 20 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 3256 -80 20 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 3176 -79 20 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 3097 -78 20 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 3019 -77 20 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 2942 -76 20 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 2866 -76 20 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 2790 -76 20 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 2716 -75 20 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 2643 -74 20 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 2570 -74 20 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 2499 -73 20 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 2429 -72 20 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 2360 -71 20 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 2291 -72 20 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 2224 -71 20 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 2159 -69 20 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 2094 -69 20 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 2030 -69 20 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 1968 -68 20 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 1906 -68 20 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 1846 -67 20 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 1787 -67 19 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 1729 -66 19 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 1672 -66 19 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 1617 -65 19 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 1562 -65 19 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 1510 -63 19 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 1457 -90 19 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 1401 -93 19 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 1362 -64 19 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 1313 -73 19 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 1266 -71 19 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 1221 -68 19 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 1176 -67 19 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 1134 -64 19 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 1092 -62 19 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 1051 -62 19 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 1013 -58 19 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 975 -58 19 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 938 -55 19 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 903 -52 19 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 869 -50 19 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 836 -48 19 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 804 -47 19 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 774 -44 19 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 744 -43 19 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 715 -41 19 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 665 -62 19 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 636 -65 19 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 608 -51 19 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 582 -50 19 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 556 -49 18 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 531 -49 18 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 507 -48 18 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 484 -47 18 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 462 -46 18 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 440 -46 18 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 420 -45 18 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 400 -44 18 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 381 -43 18 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 362 -43 18 0 | 0 0 0 0 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 328 -41 18 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 296 -40 18 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 267 -38 18 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 240 -37 18 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 215 -35 18 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 193 -33 18 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 172 -32 18 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 154 -30 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
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 267 +22 20 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 284 +22 20 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 302 +23 20 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 321 +23 20 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 341 +24 20 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 362 +25 20 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 384 +26 20 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 407 +27 20 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 431 +27 20 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 455 +27 20 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 481 +28 20 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 508 +29 20 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 535 +29 20 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 564 +30 20 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 594 +31 20 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 625 +32 20 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 656 +31 20 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 689 +32 20 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 741 +51 20 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 767 +32 20 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 802 +49 20 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 837 +41 20 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 874 +33 20 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 912 +35 20 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 952 +37 19 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 992 +37 19 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1034 +38 19 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1077 +40 19 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1122 +42 19 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1168 +43 19 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1216 +46 19 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1265 +48 19 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1315 +51 19 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1367 +52 19 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1419 +53 19 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1476 +58 19 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1530 +59 19 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1593 +67 19 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1651 +68 19 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1711 +82 19 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1770 +82 19 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1831 +46 19 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1893 +46 19 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1957 +47 19 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 2021 +47 19 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 2087 +48 19 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 2153 +48 19 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 2221 +49 19 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 2289 +49 19 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 2359 +51 19 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 2430 +52 19 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 2501 +52 19 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 2573 +52 19 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 2647 +53 19 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 2721 +54 18 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 2796 +54 18 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 2872 +55 18 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 2949 +56 18 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 3027 +57 18 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 3105 +57 18 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 3185 +58 18 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 3265 +59 18 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 3346 +60 18 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 3427 +60 18 0 | 0 0 0 0 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 3593 +62 18 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 3761 +63 18 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 3932 +65 18 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 4105 +66 18 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 4280 +68 18 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 4458 +70 18 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 4637 +71 18 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 4819 +73 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-25 11600 C 0 0 0 0 0 | 0 0 0 5466 -238 20 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 5279 -239 20 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 5094 -240 20 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 4911 -240 20 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 4730 -241 20 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 4551 -241 20 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 4375 -241 20 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 4202 -239 20 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 4031 -239 20 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 3864 -236 20 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 3700 -234 20 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 3539 -231 20 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3381 -228 20 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 3227 -225 20 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3077 -220 20 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 2931 -215 20 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 2788 -210 20 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 2650 -204 20 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 2515 -198 19 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 2385 -191 19 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 2259 -184 19 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 2137 -177 19 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 2045 -143 20 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 1928 -83 20 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 1814 -81 19 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 1706 -76 19 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 1603 -73 19 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 1504 -71 19 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 1410 -68 19 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 1321 -65 19 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 1237 -62 19 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 1158 -58 19 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 1083 -55 19 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 1013 -51 19 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 946 -78 19 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 882 -73 19 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 822 -68 19 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 766 -62 19 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 712 -57 19 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 662 -52 19 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 614 -48 19 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 570 -43 19 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 528 -39 19 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 452 -31 19 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 386 -24 19 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 328 -18 19 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 278 -13 19 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 235 -8 19 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 198 -4 19 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 166 -2 19 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 138 0 18 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 115 +2 18 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 96 +3 18 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 79 +4 18 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 66 +5 18 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 54 +5 18 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 44 +5 18 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 36 +5 18 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 30 +5 18 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 24 +5 18 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 20 +5 18 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 16 +4 18 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 13 +4 18 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 10 +3 18 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 8 +3 18 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 7 +3 18 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 5 +2 18 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 4 +2 18 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 3 +2 18 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 2 +1 17 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 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-25 11600 P 0 0 0 0 0 | 0 0 0 70 -19 20 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 83 -20 20 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 98 -21 20 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 115 -21 20 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 134 -22 20 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 155 -22 20 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 179 -22 20 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 206 -20 20 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 235 -20 20 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 268 -17 20 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 304 -15 20 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 343 -12 20 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 385 -9 20 0 | 0 0 0 400 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 431 -6 20 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 481 -1 20 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 535 +4 20 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 592 +9 20 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 654 +15 20 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 719 +21 19 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 789 +28 19 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 863 +35 19 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 941 +42 19 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1046 +73 20 0 | 0 0 0 200 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1130 +50 20 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1215 +51 19 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1307 +54 19 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1403 +56 19 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1504 +58 19 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1610 +61 19 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1721 +64 19 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1837 +67 19 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1958 +70 19 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 2083 +73 19 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 2217 +81 19 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 2350 +141 19 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 2486 +146 19 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 2626 +151 19 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2770 +157 19 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2916 +162 19 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 3066 +167 19 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 3218 +171 19 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 3374 +176 19 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 3532 +180 19 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 3856 +188 19 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 4190 +195 19 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 4532 +201 19 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 4882 +206 19 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 5239 +211 19 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 5602 +215 19 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 5970 +217 19 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 6342 +219 18 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 6719 +221 18 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 7100 +222 18 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 7483 +223 18 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 7870 +224 18 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 8258 +224 18 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 8648 +224 18 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 9040 +224 18 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 9434 +224 18 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 9828 +224 18 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 10224 +224 18 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 10620 +223 18 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 11017 +223 18 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 11414 +222 18 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 11812 +222 18 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 12211 +222 18 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 12609 +221 18 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 13008 +221 18 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 13407 +220 18 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 13807 +221 18 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 14206 +220 18 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 14606 +220 18 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 15005 +219 17 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 15405 +220 18 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 15805 +220 18 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 16205 +220 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1000 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1000 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 5120 -94 21 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 4948 -93 21 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 4779 -92 21 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 4612 -91 21 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 4448 -89 21 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 4286 -89 21 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 4127 -88 21 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 3972 -86 21 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 3819 -85 20 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 3669 -84 20 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 3523 -82 20 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 3380 -80 20 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 3240 -79 20 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 3103 -78 20 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 2970 -76 20 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 2840 -74 20 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 2714 -72 20 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 2591 -71 20 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 2472 -69 20 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 2356 -68 20 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 2228 -82 20 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 2117 -86 19 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 2012 -83 19 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 1909 -81 19 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 1812 -78 19 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 1717 -76 19 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 1627 -74 19 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 1542 -70 19 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 1460 -68 19 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 1381 -66 19 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 1307 -63 19 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 1251 -45 19 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 1182 -42 19 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 1115 -40 19 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 1051 -39 19 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 990 -37 19 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 932 -36 19 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 877 -34 19 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 824 -33 19 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 774 -31 19 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 726 -30 19 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 638 -27 19 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 559 -24 19 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 488 -22 19 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 425 -19 19 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 369 -17 18 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 319 -15 18 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 275 -14 18 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 236 -13 18 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 203 -10 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
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 227 +9 21 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 255 +10 21 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 286 +11 21 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 319 +12 21 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 355 +14 21 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 393 +14 21 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 434 +15 21 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 479 +17 21 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 526 +18 20 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 576 +19 20 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 630 +21 20 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 687 +23 20 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 747 +24 20 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 810 +25 20 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 877 +27 20 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 947 +29 20 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1021 +31 20 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1098 +32 20 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1179 +34 20 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1263 +35 20 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1373 +59 20 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1463 +54 20 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1557 +56 20 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1655 +59 20 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1757 +62 20 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1863 +64 20 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1973 +67 20 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 2087 +69 20 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 2205 +72 20 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 2327 +75 20 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 2453 +79 20 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 2558 +57 19 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2689 +61 19 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 2822 +63 19 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2958 +64 19 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 3097 +66 19 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 3239 +67 19 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 3384 +69 19 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 3531 +70 19 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 3681 +72 19 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 3833 +73 19 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 4145 +76 19 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 4466 +79 19 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 4795 +81 19 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 5132 +84 19 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 5476 +86 18 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 5826 +88 18 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 6182 +89 18 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 6543 +90 18 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 6910 +93 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-26 11600 C 0 0 0 0 0 | 0 0 0 5745 -98 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 5576 -98 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 5409 -97 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 5244 -97 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 5082 -95 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 4921 -95 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 4763 -94 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 4607 -93 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 4453 -93 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 4302 -92 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 4153 -91 21 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 4007 -90 21 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 3863 -89 21 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 3722 -87 21 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 3583 -87 21 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 3447 -86 21 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 3314 -84 21 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 3183 -84 21 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 3056 -82 21 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 2931 -80 20 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 2809 -79 20 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 2689 -78 20 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 2573 -76 20 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 2459 -76 20 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 2349 -73 20 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 2241 -72 20 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 2136 -71 20 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 2035 -69 19 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 1940 -63 19 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 1848 -62 19 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 1759 -60 19 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 1673 -59 19 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 1590 -57 19 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 1510 -55 19 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 1433 -53 19 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 1358 -52 19 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 1287 -50 19 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 1217 -49 19 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 1151 -47 19 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 1087 -46 18 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 1026 -44 18 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 968 -42 18 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 912 -40 18 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 806 -38 18 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 711 -34 18 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 624 -32 18 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 545 -29 18 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 474 -27 17 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 411 -24 17 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 354 -21 17 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 304 -19 17 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 259 -17 17 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 220 -15 17 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 186 -13 16 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 156 -12 16 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 130 -10 16 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 108 -9 16 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 89 -7 16 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 73 -6 16 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 59 -6 16 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 48 -4 15 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 38 -4 15 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 30 -4 15 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 24 -3 15 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 19 -2 15 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 14 -2 15 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 11 -1 14 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 8 -2 14 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 6 -1 14 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 5 0 14 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 3 -1 14 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 2 -1 13 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 1 -1 13 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 13 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 13 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 0 336 +6 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 367 +6 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 400 +7 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 435 +7 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 473 +9 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 512 +9 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 554 +10 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 598 +11 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 644 +11 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 693 +12 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 744 +13 21 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 798 +14 21 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 854 +15 21 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 913 +17 21 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 974 +17 21 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1038 +18 21 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1105 +20 21 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1174 +20 21 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1247 +22 21 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1322 +24 20 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1400 +25 20 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1480 +26 20 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1564 +28 20 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1650 +28 20 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1740 +31 20 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1832 +32 20 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1927 +33 20 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 2026 +35 19 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 2131 +41 19 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 2239 +42 19 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2350 +44 19 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2464 +45 19 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2581 +47 19 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2701 +49 19 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2824 +51 19 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2949 +52 19 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 3078 +54 19 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 3208 +55 19 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 3342 +57 19 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 3478 +58 18 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 3617 +60 18 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3759 +62 18 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3903 +64 18 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 4197 +66 18 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 4502 +70 18 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 4815 +72 18 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 5136 +75 18 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 5465 +77 17 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 5802 +80 17 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 6145 +83 17 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 6495 +85 17 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 6850 +87 17 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 7211 +89 17 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 7577 +91 16 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 7947 +92 16 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 8321 +94 16 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 8699 +95 16 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 9080 +97 16 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 9464 +98 16 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 9850 +98 16 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 10239 +100 15 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 10629 +100 15 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 11021 +100 15 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 11415 +101 15 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 11810 +102 15 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 12205 +102 15 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 12602 +103 14 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 12999 +102 14 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 13397 +103 14 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 13796 +104 14 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 14194 +103 14 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 14594 +104 14 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 14993 +104 14 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 15392 +104 13 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 15792 +104 13 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 16192 +104 13 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-27 11600 C 0 0 0 0 0 | 0 0 0 5949 -88 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 5791 -87 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 5634 -87 22 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 5479 -86 22 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 5327 -84 22 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 5176 -84 22 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 5028 -82 22 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 4881 -81 22 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 4737 -80 22 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 4594 -80 22 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 4454 -78 21 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 4316 -77 21 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 4180 -76 21 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 4047 -74 21 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 3915 -74 21 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 3786 -72 21 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 3659 -71 21 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 3535 -69 21 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 3412 -69 21 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 3292 -68 20 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 3175 -66 20 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 3060 -64 20 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 2947 -63 20 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 2836 -62 20 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 2728 -60 20 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 2622 -59 20 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 2519 -57 20 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 2418 -56 19 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 2324 -55 19 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 2232 -54 19 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 2143 -53 19 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 2057 -51 19 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 1973 -49 19 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 1891 -48 19 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 1811 -47 19 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 1734 -46 19 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 1659 -45 19 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 1587 -43 19 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 1516 -42 19 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 1448 -40 18 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 1382 -39 18 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 1318 -38 18 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 1257 -36 18 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 1139 -34 18 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 1030 -32 18 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 929 -29 18 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 835 -27 18 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 748 -25 17 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 668 -23 17 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 595 -21 17 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 528 -19 17 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 467 -17 17 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 411 -16 17 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 361 -14 16 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 315 -13 16 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 274 -12 16 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 238 -10 16 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 205 -9 16 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 176 -8 16 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 150 -7 16 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 128 -6 15 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 108 -5 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-27 11600 P 0 0 0 0 0 | 0 0 0 573 +15 23 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 615 +16 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 658 +16 22 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 703 +17 22 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 751 +19 22 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 800 +19 22 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 852 +21 22 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 905 +22 22 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 961 +23 22 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 1018 +23 22 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1078 +25 21 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1140 +26 21 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1204 +27 21 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1271 +29 21 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1339 +29 21 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1410 +31 21 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1483 +32 21 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1559 +34 21 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1636 +34 21 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1716 +35 20 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1799 +37 20 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1884 +39 20 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1971 +40 20 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 2060 +41 20 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 2152 +43 20 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2246 +44 20 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2343 +46 20 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2442 +47 19 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2548 +48 19 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2656 +49 19 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2767 +50 19 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2881 +52 19 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2997 +54 19 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 3115 +55 19 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 3235 +56 19 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 3358 +57 19 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3483 +58 19 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3611 +60 19 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3740 +61 19 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3872 +63 18 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 4006 +64 18 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 4142 +65 18 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 4281 +67 18 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 4563 +69 18 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4854 +71 18 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 5153 +74 18 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 5459 +76 18 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 5772 +78 17 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 6092 +80 17 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 6419 +82 17 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 6752 +84 17 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 7091 +86 17 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 7435 +87 17 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 7785 +89 16 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 8139 +90 16 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 8498 +91 16 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 8862 +93 16 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 9229 +94 16 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 9600 +95 16 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 9974 +96 16 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 10352 +97 15 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 10732 +98 15 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 5848 -83 22 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 5700 -83 22 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 5555 -82 22 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 5411 -81 22 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 5269 -81 22 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 5129 -80 22 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 4991 -79 22 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 4855 -77 22 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 4721 -76 21 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 4589 -75 21 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 4458 -74 21 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 4330 -73 21 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 4203 -72 21 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 4079 -70 21 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 3956 -70 21 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 3835 -69 21 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 3717 -67 21 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 3600 -66 20 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 3486 -64 20 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 3373 -64 20 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 3262 -63 20 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 3154 -61 20 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 3047 -60 20 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 2943 -59 20 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 2840 -58 20 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 2740 -56 19 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 2647 -55 19 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 2556 -54 19 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 2467 -53 19 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 2380 -52 19 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 2296 -50 19 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 2213 -49 19 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 2132 -49 19 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 2054 -47 19 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 1977 -46 19 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 1902 -45 19 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 1830 -43 19 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 1759 -42 18 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 1690 -41 18 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 1623 -40 18 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 1558 -39 18 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 1433 -37 18 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 1315 -35 18 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 1205 -32 18 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 1101 -30 18 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 1003 -29 17 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 912 -27 17 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 827 -25 17 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 748 -23 17 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 675 -21 17 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 607 -20 17 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 545 -17 16 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 487 -16 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 906 +20 22 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 958 +20 22 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1013 +21 22 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1069 +22 22 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1127 +22 22 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1187 +23 22 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1249 +24 22 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1313 +26 22 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1379 +27 21 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1447 +28 21 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1516 +29 21 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1588 +30 21 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1661 +31 21 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1737 +33 21 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1814 +33 21 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1893 +34 21 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1975 +36 21 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 2058 +37 20 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2144 +39 20 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2231 +39 20 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2320 +40 20 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2412 +42 20 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2505 +43 20 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2601 +44 20 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2698 +45 20 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2798 +47 19 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2905 +48 19 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 3014 +49 19 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 3125 +50 19 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 3238 +51 19 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3354 +53 19 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3471 +54 19 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3590 +54 19 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3712 +56 19 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3835 +57 19 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3960 +58 19 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 4088 +60 19 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 4217 +61 18 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 4348 +62 18 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 4481 +63 18 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4616 +64 18 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4891 +66 18 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 5173 +68 18 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 5463 +71 18 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5759 +73 18 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 6061 +74 17 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 6370 +76 17 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 6685 +78 17 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 7006 +80 17 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 7333 +82 17 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 7665 +83 17 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 8003 +86 16 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 8345 +87 16 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 5229 -77 22 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 5098 -76 22 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 4968 -75 21 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 4840 -74 21 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 4714 -73 21 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 4589 -72 21 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 4466 -71 21 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 4345 -70 21 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 4226 -68 21 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 4108 -68 21 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 3992 -67 21 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 3878 -65 20 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 3766 -64 20 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 3655 -63 20 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 3546 -62 20 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 3439 -61 20 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 3333 -61 20 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 3230 -59 20 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 3128 -58 20 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 3028 -57 19 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 2936 -56 19 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 2846 -54 19 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 2757 -54 19 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 2670 -53 19 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 2586 -51 19 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 2502 -51 19 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 2421 -49 19 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 2342 -48 19 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 2264 -47 19 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 2188 -46 19 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 2114 -44 19 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 2041 -44 18 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 1970 -43 18 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 1901 -42 18 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 1833 -41 18 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 1703 -39 18 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 1579 -37 18 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 1462 -35 18 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 1351 -32 18 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 1245 -31 17 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 1146 -29 17 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 1052 -28 17 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 964 -26 17 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 881 -24 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1519 +26 22 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1588 +27 22 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1658 +28 21 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1730 +29 21 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1804 +30 21 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1879 +31 21 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1956 +32 21 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2035 +33 21 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2116 +35 21 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2198 +35 21 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2282 +36 21 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2368 +38 20 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2456 +39 20 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2545 +40 20 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2636 +41 20 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2729 +42 20 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2823 +42 20 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2920 +44 20 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 3018 +45 20 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 3118 +46 19 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3226 +47 19 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3336 +49 19 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3447 +49 19 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3560 +50 19 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3676 +52 19 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3792 +52 19 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3911 +54 19 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 4032 +55 19 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 4154 +56 19 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 4278 +57 19 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4404 +59 19 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4531 +59 18 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4660 +60 18 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4791 +61 18 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4923 +62 18 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 5193 +64 18 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 5469 +66 18 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5752 +68 18 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 6041 +71 18 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 6335 +72 17 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 6636 +74 17 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 6942 +75 17 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 7254 +77 17 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 7571 +79 17 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 0.56
MARKET TOTAL 5635 74511 +215
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED