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 JUN-25 19000 1400 4099 25 0 0 1482 +1057
C OCT-24 24000 972 357 48 0 0 584 +290
C DEC-24 21200 809 2146 32 0 0 881 +931
C DEC-24 22400 809 1449 32 0 0 829 +715
C JUN-25 22000 800 2233 25 0 0 1100 +803
C DEC-25 24000 500 1816 24 0 0 500 +655
C DEC-25 28000 500 808 24 0 0 500 +360
C DEC-24 18000 400 4699 33 0 0 1457 +1158
P MAR-25 19600 400 526 28 0 0 400 -165
P DEC-25 14000 400 81 24 0 0 400 -21
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 OCT 2024, TUESDAY 02 OCT 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
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 9259 +1181 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 9159 +1181 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 9059 +1181 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 8959 +1181 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 8859 +1181 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 8759 +1181 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 8659 +1181 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 8559 +1181 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 8459 +1181 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 8359 +1181 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 8259 +1181 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 8159 +1181 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 8059 +1181 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 7959 +1181 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 7859 +1181 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 7759 +1181 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 7659 +1181 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 7559 +1181 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 7459 +1181 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 7359 +1181 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 7259 +1181 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 7159 +1181 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 7059 +1181 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 6959 +1181 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 6859 +1181 0 0 | 0 0 0 0 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 6759 +1181 0 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 6659 +1181 0 0 | 0 0 0 0 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 6559 +1181 0 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 6459 +1181 0 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 6359 +1181 0 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 6259 +1181 0 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 6159 +1181 0 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 6059 +1181 0 0 | 0 0 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 5959 +1181 0 0 | 713 713 0 4 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 5859 +1181 0 0 | 658 658 0 4 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 5759 +1181 0 0 | 751 658 0 28 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 5659 +1181 0 0 | 701 701 0 7 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 5559 +1181 0 0 | 0 0 0 0 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 5460 +1182 45 0 | 0 0 0 100 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 5360 +1182 44 0 | 582 582 0 7 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 5260 +1182 44 0 | 589 367 0 36 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 5160 +1181 43 0 | 532 483 0 18 0
OCT-24 17400 C 0 0 0 0 0 | 5070 5070 5070 5060 +1181 42 1 | 5070 258 1 37 0
OCT-24 17500 C 0 0 0 0 0 | 4985 5167 4951 4961 +1182 44 43 | 5167 191 43 83 -16
OCT-24 17600 C 0 0 0 0 0 | 4859 4886 4822 4861 +1182 43 96 | 4886 172 96 252 -49
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 4761 +1181 42 0 | 534 190 0 15 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 4662 +1182 43 0 | 727 172 0 110 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 4563 +1182 43 0 | 396 142 0 50 0
OCT-24 18000 C 0 0 0 0 0 | 0 0 0 4463 +1181 42 0 | 522 117 0 207 0
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 4364 +1181 43 0 | 556 99 0 131 0
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 4265 +1181 43 0 | 521 91 0 245 0
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 4167 +1181 43 0 | 453 72 0 658 0
OCT-24 18400 C 0 0 0 0 0 | 0 0 0 4068 +1180 43 0 | 500 63 0 280 0
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 3970 +1180 43 0 | 441 55 0 466 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 3872 +1179 43 0 | 422 45 0 542 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 3774 +1178 43 0 | 427 51 0 312 0
OCT-24 18800 C 0 0 0 0 0 | 0 0 0 3677 +1177 43 0 | 365 40 0 914 0
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 3580 +1175 43 0 | 425 29 0 156 0
OCT-24 19000 C 0 0 0 0 0 | 0 0 0 3483 +1173 43 0 | 651 28 0 548 0
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 3387 +1170 43 0 | 731 43 0 216 0
OCT-24 19200 C 0 0 0 0 0 | 0 0 0 3292 +1168 43 0 | 670 13 0 349 0
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 3197 +1165 43 0 | 595 11 0 276 0
OCT-24 19400 C 0 0 0 0 0 | 0 0 0 3103 +1161 43 0 | 543 16 0 254 0
OCT-24 19500 C 0 0 0 0 0 | 0 0 0 3009 +1156 43 0 | 1388 9 0 468 0
OCT-24 19600 C 0 0 0 0 0 | 0 0 0 2916 +1151 43 0 | 378 10 0 250 0
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 2824 +1145 43 0 | 461 42 0 100 0
OCT-24 19800 C 0 0 0 0 0 | 0 0 0 2733 +1139 43 0 | 646 13 0 119 0
OCT-24 19900 C 0 0 0 0 0 | 0 0 0 2642 +1130 43 0 | 895 10 0 130 0
OCT-24 20000 C 0 0 0 0 0 | 2700 2700 2100 2553 +1122 43 6 | 2700 27 6 656 0
OCT-24 20200 C 0 0 0 0 0 | 0 0 0 2377 +1102 43 200 | 819 19 200 153 -118
OCT-24 20400 C 0 0 0 0 0 | 0 0 0 2206 +1078 43 0 | 765 13 0 110 0
OCT-24 20600 C 0 0 0 0 0 | 0 0 0 2041 +1050 43 0 | 649 29 0 247 0
OCT-24 20800 C 0 0 0 0 0 | 0 0 0 1881 +1017 43 0 | 1043 6 0 324 0
OCT-24 21000 C 0 0 0 0 0 | 1700 1700 1700 1727 +980 43 3 | 1700 15 3 62 -1
OCT-24 21200 C 0 0 0 0 0 | 1800 1800 1800 1580 +939 43 1 | 1800 24 1 152 -1
OCT-24 21400 C 0 0 0 0 0 | 772 772 772 1396 +843 41 4 | 772 12 4 208 0
OCT-24 21600 C 0 0 0 0 0 | 677 677 677 1267 +791 41 4 | 677 17 4 44 -4
OCT-24 21800 C 0 0 0 0 0 | 593 1110 593 1145 +737 41 6 | 1110 36 6 309 -1
OCT-24 22000 C 0 0 0 0 0 | 643 825 643 1049 +701 43 74 | 825 12 74 320 +66
OCT-24 22200 C 0 0 0 0 0 | 452 734 452 944 +647 43 26 | 734 29 26 109 +4
OCT-24 22400 C 0 0 0 0 0 | 495 858 495 849 +596 43 46 | 858 6 46 376 0
OCT-24 22600 C 0 0 0 0 0 | 453 864 453 763 +548 44 199 | 864 5 199 153 +137
OCT-24 22800 C 0 0 0 0 0 | 398 508 379 684 +502 44 14 | 508 7 14 60 -3
OCT-24 23000 C 0 0 0 0 0 | 363 693 363 614 +460 45 115 | 693 3 115 403 +101
OCT-24 23200 C 0 0 0 0 0 | 288 303 288 550 +419 45 21 | 303 99 21 27 +12
OCT-24 23400 C 0 0 0 0 0 | 147 147 147 495 +384 46 108 | 199 60 108 123 +105
OCT-24 23600 C 0 0 0 0 0 | 409 409 409 437 +343 46 20 | 409 51 20 20 +10
OCT-24 23800 C 0 0 0 0 0 | 191 192 191 398 +319 47 20 | 192 39 20 273 +15
OCT-24 24000 C 0 0 0 0 0 | 0 0 0 357 +290 48 972 | 120 58 972 584 +570
OCT-24 24200 C 0 0 0 0 0 | 120 314 120 317 +260 48 12 | 314 44 12 10 -6
OCT-24 24400 C 0 0 0 0 0 | 99 299 99 284 +236 48 138 | 299 45 138 110 +105
OCT-24 24600 C 0 0 0 0 0 | 116 249 116 252 +211 49 7 | 249 64 7 10 -4
OCT-24 24800 C 0 0 0 0 0 | 0 0 0 226 +191 49 0 | 57 57 0 7 0
OCT-24 25000 C 0 0 0 0 0 | 250 250 150 200 +170 50 302 | 250 150 302 292 +292
OCT-24 25200 C 0 0 0 0 0 | 167 167 167 172 +146 50 6 | 167 167 6 6 +6
OCT-24 25400 C - - - - - | 171 171 149 158 - 51 12 | 171 149 12 12 -
OCT-24 25600 C - - - - - | 125 125 125 139 - 51 5 | 125 125 5 5 -
TOTAL CALL 0 | TOTAL CALL 2461 | TOTAL CALL 2461 12537 +1220
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 83 0 | 0 0 0 0 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 18 13 0 92 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 19 19 0 7 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 22 20 0 159 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 24 20 0 69 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 21 21 0 18 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 26 19 0 36 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 20 20 0 18 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 15 15 0 7 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 17 17 0 41 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 19 18 0 60 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 18 18 0 20 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 21 19 0 26 0
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 19 4 0 65 0
OCT-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 24 24 0 19 0
OCT-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 52 6 0 15 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 66 15 0 27 0
OCT-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 102 37 0 63 0
OCT-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 90 7 0 38 0
OCT-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 236 8 0 109 0
OCT-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 274 9 0 50 0
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 187 75 0 118 0
OCT-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 323 84 0 29 0
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 179 9 0 64 0
OCT-24 16700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 210 10 0 122 0
OCT-24 16800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 237 65 0 103 0
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 422 13 0 40 0
OCT-24 17000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 456 18 0 871 0
OCT-24 17100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 532 29 0 19 0
OCT-24 17200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 587 13 0 119 0
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 493 15 0 298 0
OCT-24 17400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 545 12 0 26 0
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 680 18 0 91 0
OCT-24 17600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 541 22 0 134 0
OCT-24 17700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 592 20 0 65 0
OCT-24 17800 P 0 0 0 0 0 | 0 0 0 2 0 41 0 | 800 45 0 36 0
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 3 0 42 0 | 375 31 0 99 0
OCT-24 18000 P 0 0 0 0 0 | 0 0 0 4 0 42 0 | 399 64 0 86 0
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 5 0 43 0 | 349 45 0 128 0
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 6 0 43 0 | 401 66 0 261 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 8 0 43 0 | 504 55 0 357 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 10 0 43 0 | 383 93 0 219 0
OCT-24 18500 P 0 0 0 0 0 | 0 0 0 11 -1 43 0 | 399 109 0 59 0
OCT-24 18600 P 0 0 0 0 0 | 0 0 0 13 -2 43 0 | 515 49 0 667 0
OCT-24 18700 P 0 0 0 0 0 | 0 0 0 16 -2 43 0 | 484 67 0 35 0
OCT-24 18800 P 0 0 0 0 0 | 0 0 0 19 -3 43 0 | 427 74 0 349 0
OCT-24 18900 P 0 0 0 0 0 | 36 36 36 22 -5 43 5 | 285 36 5 100 0
OCT-24 19000 P 0 0 0 0 0 | 37 37 37 25 -7 43 1 | 325 37 1 560 -1
OCT-24 19100 P 0 0 0 0 0 | 0 0 0 29 -10 43 0 | 440 52 0 12 0
OCT-24 19200 P 0 0 0 0 0 | 0 0 0 34 -12 43 0 | 404 59 0 184 0
OCT-24 19300 P 0 0 0 0 0 | 0 0 0 39 -15 43 0 | 483 63 0 67 0
OCT-24 19400 P 0 0 0 0 0 | 62 62 62 45 -19 43 7 | 510 62 7 78 0
OCT-24 19500 P 0 0 0 0 0 | 47 47 47 51 -24 43 6 | 525 47 6 59 +1
OCT-24 19600 P 0 0 0 0 0 | 0 0 0 59 -28 43 0 | 420 94 0 249 0
OCT-24 19700 P 0 0 0 0 0 | 0 0 0 67 -34 43 0 | 402 96 0 63 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 74 -42 43 0 | 527 119 0 35 0
OCT-24 19900 P 0 0 0 0 0 | 119 119 82 83 -51 43 12 | 586 82 12 33 +8
OCT-24 20000 P 0 0 0 0 0 | 128 128 77 92 -61 43 36 | 494 77 36 509 +5
OCT-24 20200 P 0 0 0 0 0 | 145 145 106 115 -82 43 58 | 492 106 58 306 +2
OCT-24 20400 P 0 0 0 0 0 | 196 196 122 143 -107 43 143 | 763 122 143 143 -84
OCT-24 20600 P 0 0 0 0 0 | 292 292 147 176 -137 43 72 | 706 147 72 521 0
OCT-24 20800 P 0 0 0 0 0 | 257 257 179 215 -171 43 66 | 772 179 66 263 -15
OCT-24 21000 P 0 0 0 0 0 | 318 324 232 260 -209 43 33 | 896 232 33 342 -1
OCT-24 21200 P 0 0 0 0 0 | 474 487 364 311 -252 43 54 | 755 364 54 43 +5
OCT-24 21400 P 0 0 0 0 0 | 469 469 337 369 -306 43 124 | 469 337 124 342 +100
OCT-24 21600 P 0 0 0 0 0 | 559 559 409 434 -364 42 120 | 559 409 120 100 +100
OCT-24 21800 P 0 0 0 0 0 | 660 660 660 507 -423 42 12 | 660 660 12 12 +12
OCT-24 22000 P 0 0 0 0 0 | 771 771 637 594 -476 43 63 | 1001 637 63 58 +55
OCT-24 22200 P 0 0 0 0 0 | 667 703 667 688 -531 43 48 | 703 667 48 48 +48
OCT-24 22400 P 0 0 0 0 0 | 792 792 792 794 -581 43 8 | 792 792 8 8 +8
OCT-24 22600 P 0 0 0 0 0 | 900 1080 860 907 -630 44 90 | 1080 860 90 40 +40
OCT-24 22800 P 0 0 0 0 0 | 0 0 0 1030 -674 44 0 | 0 0 0 0 0
OCT-24 23000 P 0 0 0 0 0 | 0 0 0 1159 -717 45 0 | 0 0 0 0 0
OCT-24 23200 P 0 0 0 0 0 | 0 0 0 1297 -756 46 0 | 0 0 0 0 0
OCT-24 23400 P 0 0 0 0 0 | 0 0 0 1440 -793 46 0 | 0 0 0 0 0
OCT-24 23600 P 0 0 0 0 0 | 0 0 0 1582 -834 46 0 | 0 0 0 0 0
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 1735 -866 47 0 | 0 0 0 0 0
OCT-24 24000 P 0 0 0 0 0 | 0 0 0 1892 -897 47 0 | 0 0 0 0 0
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 2054 -925 48 0 | 0 0 0 0 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 2220 -950 48 0 | 0 0 0 0 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 2390 -973 49 0 | 0 0 0 0 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 2563 -994 49 0 | 0 0 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 2739 -1013 50 0 | 0 0 0 0 0
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 2918 -1030 50 0 | 0 0 0 0 0
OCT-24 25400 P - - - - - | 0 0 0 3099 - 51 0 | 0 0 0 0 -
OCT-24 25600 P - - - - - | 0 0 0 3282 - 51 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 958 | TOTAL PUT 958 9509 +283
| MONTH PUT/CALL RATIO 0.38
| MONTH TOTAL 3419 22046 +1503
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 9323 +1194 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 9223 +1194 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 9123 +1194 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 9023 +1194 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 8923 +1194 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 8823 +1194 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 8723 +1194 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 8623 +1194 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 8523 +1194 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 8423 +1194 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 8323 +1194 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 8223 +1194 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 8123 +1194 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 8023 +1194 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 7923 +1194 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 7824 +1195 41 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 7724 +1195 40 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 7624 +1195 39 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 7524 +1195 39 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 7424 +1194 38 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 7324 +1194 38 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 7225 +1195 39 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 7125 +1195 39 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 7025 +1195 38 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 6926 +1196 39 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 6826 +1195 38 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 6726 +1195 38 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 6627 +1195 38 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 6528 +1196 39 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 6428 +1195 38 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 6329 +1196 38 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 6230 +1196 38 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 6131 +1196 38 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 6032 +1196 38 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 5933 +1196 38 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 5835 +1196 38 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 5736 +1196 38 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 5638 +1196 38 0 | 0 0 0 0 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 5540 +1196 38 0 | 0 0 0 0 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 5442 +1196 38 0 | 0 0 0 0 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 5345 +1196 38 0 | 0 0 0 0 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 5247 +1195 38 0 | 765 505 0 8 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 5150 +1195 38 0 | 622 504 0 100 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 5053 +1194 38 0 | 0 0 0 0 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 4957 +1194 38 0 | 0 0 0 0 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 4861 +1193 38 0 | 615 560 0 15 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 4765 +1192 38 0 | 0 0 0 0 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 4669 +1190 38 0 | 0 0 0 0 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 4574 +1189 38 0 | 620 431 0 17 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 4480 +1188 38 0 | 397 397 0 7 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 4386 +1187 38 0 | 0 0 0 0 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 4292 +1184 38 0 | 415 152 0 201 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 4199 +1182 38 0 | 0 0 0 0 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 4106 +1179 38 0 | 311 311 0 51 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 4014 +1177 38 0 | 459 190 0 38 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 3923 +1174 38 0 | 442 210 0 20 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 3832 +1170 38 0 | 746 212 0 50 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 3742 +1167 38 0 | 273 176 0 5 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 3653 +1163 38 0 | 1750 162 0 55 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 3564 +1158 38 0 | 206 197 0 7 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 3476 +1153 38 0 | 841 187 0 19 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 3389 +1147 38 0 | 787 127 0 50 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 3303 +1142 38 0 | 469 117 0 4 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 3217 +1135 38 0 | 444 444 0 204 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 3133 +1129 38 0 | 488 88 0 22 0
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 3049 +1121 38 0 | 800 137 0 21 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 2966 +1113 38 0 | 896 152 0 17 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 2885 +1105 38 0 | 845 384 0 4 0
NOV-24 20000 C 0 0 0 0 0 | 0 0 0 2804 +1096 38 0 | 0 0 0 200 0
NOV-24 20200 C 0 0 0 0 0 | 0 0 0 2646 +1077 37 0 | 1099 64 0 28 0
NOV-24 20400 C 0 0 0 0 0 | 0 0 0 2492 +1056 37 0 | 996 47 0 111 0
NOV-24 20600 C 0 0 0 0 0 | 0 0 0 2343 +1032 37 0 | 909 67 0 36 0
NOV-24 20800 C 0 0 0 0 0 | 2280 2280 2280 2198 +1006 37 20 | 2280 35 20 99 -20
NOV-24 21000 C 0 0 0 0 0 | 2060 2060 2060 2059 +979 37 45 | 2060 112 45 186 +45
NOV-24 21200 C 0 0 0 0 0 | 0 0 0 1924 +949 37 0 | 700 194 0 14 0
NOV-24 21400 C 0 0 0 0 0 | 1777 1777 1777 1741 +864 35 1 | 1777 164 1 11 0
NOV-24 21600 C 0 0 0 0 0 | 0 0 0 1621 +827 35 0 | 704 140 0 9 0
NOV-24 21800 C 0 0 0 0 0 | 0 0 0 1506 +788 36 0 | 777 175 0 113 0
NOV-24 22000 C 0 0 0 0 0 | 0 0 0 1418 +769 36 0 | 508 138 0 124 0
NOV-24 22200 C 0 0 0 0 0 | 0 0 0 1316 +731 37 0 | 643 410 0 12 0
NOV-24 22400 C 0 0 0 0 0 | 0 0 0 1218 +691 37 0 | 688 313 0 12 0
NOV-24 22600 C 0 0 0 0 0 | 0 0 0 1129 +655 37 0 | 278 278 0 9 0
NOV-24 22800 C 0 0 0 0 0 | 0 0 0 1045 +619 37 0 | 529 248 0 10 0
NOV-24 23000 C 0 0 0 0 0 | 0 0 0 969 +586 37 0 | 0 0 0 0 0
NOV-24 23200 C 0 0 0 0 0 | 0 0 0 898 +554 38 0 | 0 0 0 0 0
NOV-24 23400 C 0 0 0 0 0 | 0 0 0 832 +524 38 0 | 281 187 0 9 0
NOV-24 23600 C 0 0 0 0 0 | 824 824 824 771 +494 38 4 | 824 161 4 11 0
NOV-24 23800 C 0 0 0 0 0 | 0 0 0 715 +467 39 0 | 218 136 0 23 0
NOV-24 24000 C 0 0 0 0 0 | 687 698 687 663 +441 39 52 | 698 194 52 45 +38
NOV-24 24200 C 0 0 0 0 0 | 0 0 0 614 +415 39 0 | 226 156 0 23 0
NOV-24 24400 C 0 0 0 0 0 | 559 559 559 569 +391 39 6 | 559 559 6 6 +6
NOV-24 24600 C 0 0 0 0 0 | 388 388 388 527 +367 40 8 | 388 388 8 8 +8
NOV-24 24800 C 0 0 0 0 0 | 0 0 0 489 +346 40 0 | 0 0 0 0 0
NOV-24 25000 C 0 0 0 0 0 | 0 0 0 451 +323 40 0 | 104 95 0 18 0
NOV-24 25200 C 0 0 0 0 0 | 437 437 424 418 +303 41 14 | 437 424 14 14 +14
NOV-24 25400 C - - - - - | 0 0 0 384 - 41 0 | 0 0 0 0 -
NOV-24 25600 C - - - - - | 295 364 295 354 - 41 12 | 364 295 12 12 -
TOTAL CALL 0 | TOTAL CALL 162 | TOTAL CALL 162 2058 +91
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 28 28 0 16 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 31 31 0 16 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 38 38 0 16 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 25 25 0 18 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 95 95 0 15 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 56 56 0 17 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 151 151 0 15 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 72 72 0 16 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 103 79 0 23 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 0 0 0 0 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 21 21 0 7 0
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 4 +2 38 0 | 139 139 0 28 0
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 5 +2 38 0 | 23 23 0 7 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 6 +2 38 0 | 494 167 0 230 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 7 +2 38 0 | 0 0 0 0 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 8 +2 38 0 | 0 0 0 0 0
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 9 +2 38 0 | 0 0 0 0 0
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 10 +2 38 0 | 0 0 0 0 0
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 12 +2 38 0 | 363 272 0 124 0
NOV-24 16800 P 0 0 0 0 0 | 0 0 0 13 +2 38 0 | 277 268 0 129 0
NOV-24 16900 P 0 0 0 0 0 | 0 0 0 15 +2 38 0 | 738 738 0 5 0
NOV-24 17000 P 0 0 0 0 0 | 0 0 0 17 +2 38 0 | 486 174 0 249 0
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 19 +2 38 0 | 781 114 0 13 0
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 22 +2 38 0 | 533 108 0 45 0
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 24 +1 38 0 | 592 140 0 66 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 27 +1 38 0 | 516 204 0 105 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 30 0 38 0 | 228 192 0 21 0
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 34 0 38 0 | 262 222 0 31 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 39 0 38 0 | 288 155 0 32 0
NOV-24 17800 P 0 0 0 0 0 | 0 0 0 43 -1 38 0 | 396 68 0 35 0
NOV-24 17900 P 0 0 0 0 0 | 0 0 0 48 -2 38 0 | 244 197 0 15 0
NOV-24 18000 P 0 0 0 0 0 | 0 0 0 53 -3 38 0 | 273 173 0 35 0
NOV-24 18100 P 0 0 0 0 0 | 0 0 0 59 -4 38 0 | 303 83 0 15 0
NOV-24 18200 P 0 0 0 0 0 | 0 0 0 65 -5 38 0 | 484 271 0 17 0
NOV-24 18300 P 0 0 0 0 0 | 79 82 79 71 -8 38 59 | 497 79 59 71 +41
NOV-24 18400 P 0 0 0 0 0 | 94 94 94 78 -10 38 7 | 551 94 7 20 +7
NOV-24 18500 P 0 0 0 0 0 | 0 0 0 86 -12 38 0 | 625 104 0 10 0
NOV-24 18600 P 0 0 0 0 0 | 0 0 0 94 -14 38 0 | 682 240 0 7 0
NOV-24 18700 P 0 0 0 0 0 | 129 129 129 103 -17 38 7 | 699 129 7 12 -1
NOV-24 18800 P 0 0 0 0 0 | 145 145 145 113 -20 38 7 | 523 145 7 54 +4
NOV-24 18900 P 0 0 0 0 0 | 0 0 0 123 -23 38 0 | 530 233 0 198 0
NOV-24 19000 P 0 0 0 0 0 | 0 0 0 134 -27 38 0 | 653 320 0 114 0
NOV-24 19100 P 0 0 0 0 0 | 0 0 0 144 -33 38 0 | 621 209 0 26 0
NOV-24 19200 P 0 0 0 0 0 | 0 0 0 155 -39 38 0 | 617 617 0 7 0
NOV-24 19300 P 0 0 0 0 0 | 0 0 0 165 -48 38 0 | 675 275 0 22 0
NOV-24 19400 P 0 0 0 0 0 | 0 0 0 177 -55 37 0 | 386 386 0 6 0
NOV-24 19500 P 0 0 0 0 0 | 223 223 223 190 -63 37 7 | 755 223 7 17 +2
NOV-24 19600 P 0 0 0 0 0 | 0 0 0 203 -72 37 0 | 660 383 0 26 0
NOV-24 19700 P 0 0 0 0 0 | 0 0 0 219 -80 37 0 | 605 384 0 18 0
NOV-24 19800 P 0 0 0 0 0 | 249 249 245 237 -87 37 11 | 468 245 11 31 +11
NOV-24 19900 P 0 0 0 0 0 | 0 0 0 254 -97 37 0 | 736 510 0 14 0
NOV-24 20000 P 0 0 0 0 0 | 303 310 299 273 -106 37 17 | 624 299 17 57 +7
NOV-24 20200 P 0 0 0 0 0 | 349 361 301 313 -127 37 31 | 663 301 31 31 +28
NOV-24 20400 P 0 0 0 0 0 | 402 402 356 358 -149 37 42 | 702 356 42 44 +24
NOV-24 20600 P 0 0 0 0 0 | 460 466 406 407 -175 37 291 | 801 406 291 283 +276
NOV-24 20800 P 0 0 0 0 0 | 470 470 470 461 -202 37 7 | 909 470 7 12 -1
NOV-24 21000 P 0 0 0 0 0 | 523 613 492 520 -231 37 355 | 775 492 355 358 +353
NOV-24 21200 P 0 0 0 0 0 | 620 620 573 583 -263 37 12 | 861 573 12 5 0
NOV-24 21400 P 0 0 0 0 0 | 692 692 607 652 -296 37 16 | 967 607 16 21 +16
NOV-24 21600 P 0 0 0 0 0 | 798 798 798 729 -336 37 4 | 1081 798 4 9 +4
NOV-24 21800 P 0 0 0 0 0 | 861 861 798 812 -377 37 10 | 861 798 10 6 +6
NOV-24 22000 P 0 0 0 0 0 | 0 0 0 903 -417 37 0 | 0 0 0 0 0
NOV-24 22200 P 0 0 0 0 0 | 1061 1061 990 1000 -456 37 11 | 1061 990 11 7 +7
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 1103 -495 37 0 | 0 0 0 0 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 1214 -531 37 0 | 0 0 0 0 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 1331 -566 37 0 | 0 0 0 0 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 1456 -598 38 0 | 0 0 0 0 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 1582 -633 38 0 | 0 0 0 0 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 1716 -663 38 0 | 0 0 0 0 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 1848 -700 38 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 1989 -730 38 0 | 0 0 0 0 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 2135 -758 39 0 | 0 0 0 0 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 2284 -786 39 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 2438 -811 39 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 2594 -837 39 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 2754 -860 40 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 2917 -882 40 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 3083 -903 40 0 | 0 0 0 0 0
NOV-24 25400 P - - - - - | 0 0 0 3251 - 40 0 | 0 0 0 0 -
NOV-24 25600 P - - - - - | 0 0 0 3422 - 41 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 894 | TOTAL PUT 894 2847 +784
| MONTH PUT/CALL RATIO 5.51
| MONTH TOTAL 1056 4905 +875
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 10994 +1189 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 10794 +1189 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 10594 +1189 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 10494 +1189 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 10394 +1189 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 10294 +1189 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 10194 +1189 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 10094 +1189 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 9994 +1189 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 9894 +1189 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 9794 +1189 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 9694 +1189 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 9594 +1189 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 9494 +1189 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 9394 +1189 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 9294 +1189 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 9195 +1189 36 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 9095 +1189 36 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 8995 +1189 35 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 8895 +1189 35 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 8795 +1189 35 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 8695 +1189 34 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 8595 +1189 34 0 | 0 0 0 0 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 8496 +1189 35 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 8396 +1189 35 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 8296 +1189 34 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 8196 +1188 34 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 8097 +1189 35 0 | 0 0 0 0 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 7997 +1188 34 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 7898 +1189 35 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 7798 +1188 34 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 7699 +1189 34 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 7599 +1188 34 0 | 0 0 0 0 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 7500 +1188 34 0 | 0 0 0 0 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 7401 +1188 34 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 7302 +1188 34 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 7203 +1188 34 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 7104 +1188 34 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 7005 +1187 34 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 6906 +1187 34 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 6808 +1187 34 0 | 0 0 0 0 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 6709 +1186 34 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 6611 +1186 34 0 | 0 0 0 0 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 6513 +1185 34 0 | 0 0 0 0 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 6415 +1185 34 0 | 0 0 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 6317 +1184 34 0 | 0 0 0 0 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 6220 +1184 34 0 | 0 0 0 0 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 6122 +1183 34 0 | 0 0 0 100 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 6025 +1182 34 0 | 0 0 0 0 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 5928 +1181 34 0 | 1303 1303 0 30 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 5832 +1180 34 0 | 0 0 0 500 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 5735 +1179 34 0 | 0 0 0 0 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 5639 +1178 34 0 | 917 917 0 230 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 5544 +1177 34 0 | 894 752 0 13 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 5448 +1175 34 0 | 840 736 0 76 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 5353 +1173 34 0 | 792 783 0 90 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 5259 +1172 34 0 | 775 775 0 7 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 5164 +1170 33 0 | 855 855 0 600 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 5070 +1168 33 0 | 1296 1295 0 30 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 4977 +1166 33 0 | 852 852 0 7 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 4884 +1164 33 0 | 801 801 0 400 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 4791 +1161 33 0 | 752 752 0 7 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 4699 +1158 33 400 | 706 706 400 1457 +400
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 4608 +1156 33 0 | 1090 663 0 8 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 4517 +1153 33 0 | 692 644 0 8 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 4426 +1149 33 0 | 582 353 0 204 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 4337 +1146 33 0 | 733 506 0 240 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 4247 +1142 33 0 | 724 627 0 267 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 4159 +1139 33 0 | 604 335 0 362 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 4071 +1134 33 0 | 629 286 0 23 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 3983 +1129 33 0 | 560 257 0 10 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 3897 +1125 33 0 | 447 208 0 23 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 3811 +1120 33 0 | 2020 153 0 448 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 3726 +1115 33 0 | 287 136 0 29 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 3641 +1109 33 0 | 372 167 0 12 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 3558 +1103 33 0 | 350 350 0 6 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 3475 +1097 33 0 | 442 142 0 14 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 3393 +1091 33 0 | 418 173 0 428 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 3312 +1084 33 0 | 952 145 0 33 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 3232 +1077 33 0 | 756 140 0 420 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 3152 +1069 33 0 | 791 130 0 27 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 3074 +1062 33 0 | 749 116 0 68 0
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 2996 +1053 33 0 | 715 106 0 600 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 2844 +1036 33 0 | 1331 130 0 63 0
DEC-24 20400 C 0 0 0 0 0 | 0 0 0 2696 +1018 33 0 | 335 128 0 22 0
DEC-24 20600 C 0 0 0 0 0 | 0 0 0 2552 +998 33 0 | 559 86 0 389 0
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 2412 +977 32 0 | 1025 116 0 57 0
DEC-24 21000 C 0 0 0 0 0 | 0 0 0 2277 +955 32 0 | 1400 69 0 86 0
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 2146 +931 32 809 | 427 63 809 881 0
DEC-24 21400 C 0 0 0 0 0 | 0 0 0 1959 +846 31 0 | 762 53 0 44 0
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 1840 +813 31 0 | 694 16 0 310 0
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 1730 +784 31 0 | 637 289 0 435 0
DEC-24 22000 C 0 0 0 0 0 | 1456 1456 1456 1657 +787 32 7 | 1456 48 7 498 0
DEC-24 22200 C 0 0 0 0 0 | 1361 1361 1361 1546 +746 32 7 | 1361 17 7 52 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 1449 +715 32 809 | 795 81 809 829 +809
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 1359 +685 32 0 | 721 120 0 200 0
DEC-24 22800 C 0 0 0 0 0 | 0 0 0 1272 +654 32 0 | 608 49 0 284 0
DEC-24 23000 C 0 0 0 0 0 | 1199 1246 1195 1190 +624 32 35 | 1246 330 35 68 -17
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 1115 +597 32 0 | 0 0 0 0 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 1043 +570 33 0 | 599 298 0 17 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 976 +543 33 0 | 0 0 0 407 0
DEC-24 23800 C 0 0 0 0 0 | 0 0 0 916 +521 33 0 | 0 0 0 0 0
DEC-24 24000 C 0 0 0 0 0 | 860 860 802 861 +500 33 25 | 860 77 25 1828 +12
DEC-24 24200 C 0 0 0 0 0 | 0 0 0 807 +478 33 0 | 365 250 0 32 0
DEC-24 24400 C 0 0 0 0 0 | 737 737 737 757 +456 34 3 | 737 21 3 3 +3
DEC-24 24600 C 0 0 0 0 0 | 0 0 0 709 +435 34 0 | 310 310 0 7 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 663 +413 34 0 | 75 71 0 75 0
DEC-24 25000 C 0 0 0 0 0 | 478 646 478 624 +396 34 237 | 646 478 237 223 +223
DEC-24 25200 C 0 0 0 0 0 | 369 369 369 580 +372 34 7 | 369 369 7 7 +7
DEC-24 25400 C - - - - - | 0 0 0 541 - 35 0 | 0 0 0 0 -
DEC-24 25600 C 0 0 0 0 0 | 312 312 312 506 +334 35 7 | 312 312 7 7 +7
DEC-24 26000 C 0 0 0 0 0 | 426 428 424 441 +298 35 74 | 428 152 74 82 +74
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 385 +266 35 0 | 0 0 0 0 0
DEC-24 26800 C 0 0 0 0 0 | 352 352 266 335 +236 36 14 | 352 266 14 14 +14
DEC-24 27200 C 0 0 0 0 0 | 338 346 282 291 +209 36 21 | 346 15 21 47 +6
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 263 +194 37 0 | 0 0 0 0 0
DEC-24 28000 C 0 0 0 0 0 | 267 267 267 230 +173 37 7 | 267 25 7 78 -7
DEC-24 28400 C 0 0 0 0 0 | 203 203 203 201 +153 37 7 | 203 203 7 7 +7
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 176 +136 38 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 154 +121 38 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 153 153 153 135 +107 38 7 | 153 153 7 7 +7
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 119 +95 38 0 | 33 28 0 102 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 105 +85 39 0 | 29 29 0 1 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 93 +76 39 0 | 25 25 0 1 0
DEC-24 31200 C 0 0 0 0 0 | 59 59 59 82 +68 39 9 | 59 59 9 9 +9
DEC-24 31600 C 0 0 0 0 0 | 52 52 52 74 +62 40 9 | 52 52 9 9 +9
DEC-24 32000 C 0 0 0 0 0 | 45 45 45 66 +56 40 9 | 45 45 9 9 +9
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 59 +50 41 0 | 0 0 0 0 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 53 +45 41 0 | 0 0 0 0 0
DEC-24 33200 C 0 0 0 0 0 | 49 49 49 48 +41 41 1 | 49 49 1 1 +1
TOTAL CALL 0 | TOTAL CALL 2504 | TOTAL CALL 2504 13968 +1573
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 46 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 945 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 40 40 0 13 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 28 28 0 16 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 125 125 0 4 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 134 134 0 4 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 106 106 0 20 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 322 322 0 5 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 50 50 0 16 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 31 31 0 16 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 269 33 0 50 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 207 58 0 4 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 231 231 0 12 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 30 30 0 16 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 257 32 0 36 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 246 29 0 726 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 6 -1 34 0 | 237 38 0 28 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 7 -1 34 0 | 148 142 0 165 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 8 -1 34 0 | 245 140 0 48 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 9 -1 34 0 | 134 134 0 15 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 10 -1 34 0 | 251 58 0 154 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 11 -2 34 0 | 360 105 0 15 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 12 -2 34 0 | 267 221 0 22 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 14 -2 34 0 | 270 108 0 8 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 15 -3 34 0 | 238 91 0 36 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 17 -3 34 0 | 289 58 0 877 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 19 -4 34 0 | 420 106 0 14 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 21 -4 34 0 | 281 281 0 453 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 23 -5 34 0 | 195 98 0 58 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 26 -5 34 0 | 211 111 0 243 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 28 -6 34 0 | 652 100 0 267 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 31 -7 34 0 | 439 439 0 3 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 34 -8 34 0 | 463 284 0 23 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 38 -9 34 0 | 845 301 0 506 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 43 -8 34 0 | 315 78 0 22 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 47 -9 34 0 | 910 548 0 962 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 51 -11 34 0 | 722 100 0 15 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 56 -12 34 0 | 736 416 0 8 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 61 -14 34 0 | 766 518 0 8 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 66 -16 34 0 | 901 609 0 6 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 72 -17 34 0 | 0 0 0 300 0
DEC-24 17600 P 0 0 0 0 0 | 111 111 111 79 -18 34 7 | 206 111 7 9 0
DEC-24 17700 P 0 0 0 0 0 | 129 129 129 85 -21 34 7 | 607 129 7 11 +7
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 93 -22 34 0 | 146 146 0 8 0
DEC-24 17900 P 0 0 0 0 0 | 131 131 131 100 -25 34 7 | 570 131 7 38 +7
DEC-24 18000 P 0 0 0 0 0 | 130 130 130 109 -27 34 7 | 759 130 7 730 -3
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 117 -30 34 0 | 660 515 0 16 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 127 -32 34 0 | 715 590 0 43 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 136 -36 33 0 | 693 353 0 223 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 147 -39 33 0 | 731 219 0 23 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 158 -42 33 0 | 671 370 0 21 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 170 -45 33 0 | 0 0 0 0 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 182 -50 33 0 | 0 0 0 0 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 195 -54 33 0 | 0 0 0 0 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 207 -60 33 0 | 254 254 0 8 0
DEC-24 19000 P 0 0 0 0 0 | 261 261 261 219 -67 33 7 | 261 261 7 207 +7
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 232 -74 33 0 | 430 288 0 1 0
DEC-24 19200 P 0 0 0 0 0 | 297 297 297 245 -82 33 7 | 436 297 7 16 +7
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 260 -90 33 0 | 0 0 0 0 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 275 -98 33 0 | 787 401 0 46 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 290 -107 33 0 | 470 470 0 9 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 308 -115 32 0 | 588 438 0 264 0
DEC-24 19700 P 0 0 0 0 0 | 333 333 333 328 -122 32 7 | 333 333 7 407 +7
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 348 -130 32 0 | 673 673 0 3 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 368 -139 32 0 | 689 675 0 7 0
DEC-24 20000 P 0 0 0 0 0 | 424 430 424 390 -148 32 142 | 757 424 142 362 +139
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 437 -166 32 0 | 846 569 0 100 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 487 -186 32 0 | 931 931 0 4 0
DEC-24 20600 P 0 0 0 0 0 | 582 582 582 541 -208 32 7 | 582 582 7 7 +7
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 600 -230 32 0 | 1131 1131 0 7 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 662 -255 32 0 | 1238 1238 0 7 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 729 -281 32 0 | 1370 1361 0 14 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 800 -308 32 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 876 -346 32 0 | 0 0 0 0 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 961 -380 32 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1053 -412 32 0 | 0 0 0 0 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 1150 -445 32 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 1255 -474 32 0 | 0 0 0 0 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 1361 -508 32 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 1474 -539 32 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 1605 -556 32 0 | 0 0 0 0 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 1722 -591 32 0 | 0 0 0 0 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 1878 -590 33 0 | 0 0 0 0 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 1987 -641 33 0 | 0 0 0 0 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 2125 -665 33 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 2266 -690 33 0 | 0 0 0 0 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 2410 -714 33 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 2558 -738 34 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 2710 -759 34 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 2864 -781 34 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 3021 -802 34 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 3181 -822 34 0 | 0 0 0 0 0
DEC-24 25400 P - - - - - | 0 0 0 3344 - 34 0 | 0 0 0 0 -
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 3509 -858 35 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 3846 -892 35 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 4191 -923 35 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 4543 -951 36 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 4901 -976 36 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 5265 -999 36 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 5633 -1019 37 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 6006 -1037 37 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 6382 -1053 38 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 6761 -1067 38 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 7143 -1080 38 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 7527 -1092 39 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 7913 -1102 39 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 8301 -1111 39 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 8691 -1118 40 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 9082 -1125 40 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 9474 -1131 40 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 9867 -1137 41 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 10261 -1142 41 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 10655 -1147 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 198 | TOTAL PUT 198 8730 +178
| MONTH PUT/CALL RATIO 0.07
| MONTH TOTAL 2702 22698 +1751
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 8047 +1214 30 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 7948 +1214 31 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 7848 +1213 30 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 7749 +1213 30 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 7650 +1213 30 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 7551 +1213 30 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 7452 +1213 30 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 7353 +1213 30 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 7254 +1212 30 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 7155 +1212 30 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 7057 +1212 30 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 6959 +1212 30 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 6860 +1210 30 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 6762 +1210 30 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 6664 +1209 30 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 6567 +1209 30 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 6469 +1208 30 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 6372 +1208 30 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 6275 +1207 30 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 6178 +1206 30 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 6082 +1205 30 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 5986 +1204 30 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 5890 +1203 30 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 5794 +1201 30 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 5699 +1200 30 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 5604 +1198 30 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 5509 +1196 30 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 5415 +1194 30 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 5322 +1192 30 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 5228 +1189 30 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 5136 +1188 30 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 5043 +1184 30 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 4951 +1181 30 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 4860 +1179 30 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 4769 +1175 30 0 | 0 0 0 0 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 4679 +1172 30 0 | 0 0 0 0 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 4589 +1168 30 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 4500 +1164 30 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 4412 +1161 30 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 4324 +1156 30 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 4237 +1152 30 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 4150 +1146 30 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 4065 +1142 30 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 3979 +1136 30 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 3895 +1130 30 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 3812 +1125 30 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 3729 +1118 30 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 3647 +1112 30 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 3566 +1105 30 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 3486 +1098 30 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 3406 +1090 30 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 3328 +1083 30 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 3250 +1074 30 0 | 0 0 0 0 0
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 3174 +1067 30 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 3098 +1058 30 0 | 0 0 0 0 0
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 2949 +1040 30 0 | 0 0 0 0 0
JAN-25 20400 C 0 0 0 0 0 | 0 0 0 2804 +1020 30 0 | 0 0 0 0 0
JAN-25 20600 C 0 0 0 0 0 | 0 0 0 2664 +1001 30 0 | 0 0 0 0 0
JAN-25 20800 C 0 0 0 0 0 | 0 0 0 2527 +979 30 0 | 1450 1346 0 42 0
JAN-25 21000 C 0 0 0 0 0 | 0 0 0 2395 +957 30 0 | 1391 1309 0 19 0
JAN-25 21200 C 0 0 0 0 0 | 0 0 0 2267 +934 30 0 | 1212 1212 0 7 0
JAN-25 21400 C 0 0 0 0 0 | 0 0 0 2097 +863 29 0 | 1321 1300 0 14 0
JAN-25 21600 C 0 0 0 0 0 | 0 0 0 1979 +833 29 0 | 1294 1282 0 14 0
JAN-25 21800 C 0 0 0 0 0 | 0 0 0 1865 +802 29 0 | 1192 1192 0 7 0
JAN-25 22000 C 0 0 0 0 0 | 0 0 0 1764 +778 29 0 | 0 0 0 0 0
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 1682 +769 29 0 | 1038 1038 0 7 0
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 1581 +737 29 0 | 0 0 0 0 0
JAN-25 22600 C 0 0 0 0 0 | 1583 1583 1583 1492 +711 30 7 | 1583 1583 7 7 +7
JAN-25 22800 C 0 0 0 0 0 | 1483 1483 1483 1402 +681 30 7 | 1483 1483 7 7 +7
JAN-25 23000 C 0 0 0 0 0 | 1409 1409 1409 1319 +654 30 7 | 1409 1409 7 7 +7
JAN-25 23200 C 0 0 0 0 0 | 1327 1327 1327 1242 +629 30 7 | 1327 1327 7 7 +7
JAN-25 23400 C 0 0 0 0 0 | 0 0 0 1170 +605 30 0 | 0 0 0 0 0
JAN-25 23600 C 0 0 0 0 0 | 0 0 0 1097 +576 30 0 | 0 0 0 0 0
JAN-25 23800 C 0 0 0 0 0 | 0 0 0 1034 +555 30 0 | 0 0 0 0 0
JAN-25 24000 C 0 0 0 0 0 | 0 0 0 971 +530 30 0 | 0 0 0 0 0
JAN-25 24200 C 0 0 0 0 0 | 979 979 979 917 +512 31 7 | 979 979 7 7 +7
JAN-25 24400 C 0 0 0 0 0 | 0 0 0 861 +489 31 0 | 0 0 0 0 0
JAN-25 24600 C 0 0 0 0 0 | 869 869 869 811 +469 31 7 | 869 869 7 7 +7
JAN-25 24800 C 0 0 0 0 0 | 0 0 0 760 +446 31 0 | 0 0 0 0 0
JAN-25 25000 C 0 0 0 0 0 | 0 0 0 715 +427 31 0 | 0 0 0 0 0
JAN-25 25200 C 0 0 0 0 0 | 704 704 704 672 +407 31 7 | 704 704 7 7 +7
JAN-25 25400 C - - - - - | 0 0 0 629 - 31 0 | 0 0 0 0 -
JAN-25 25600 C - - - - - | 0 0 0 563 - 31 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 49 | TOTAL CALL 49 159 +49
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 0 0 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 0 0 0 0 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 0 0 0 0 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 8 -1 30 0 | 0 0 0 0 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 0 0 0 0 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 10 -1 30 0 | 0 0 0 0 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 11 -2 30 0 | 0 0 0 0 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 12 -2 30 0 | 0 0 0 0 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 14 -2 30 0 | 0 0 0 0 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 16 -2 30 0 | 0 0 0 0 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 17 -4 30 0 | 0 0 0 0 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 19 -4 30 0 | 0 0 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 21 -5 30 0 | 0 0 0 0 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 24 -5 30 0 | 0 0 0 0 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 26 -6 30 0 | 0 0 0 0 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 29 -6 30 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 32 -7 30 0 | 0 0 0 0 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 35 -8 30 0 | 0 0 0 0 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 39 -9 30 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 43 -10 30 0 | 0 0 0 0 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 47 -11 30 0 | 0 0 0 0 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 51 -13 30 0 | 0 0 0 0 0
JAN-25 17000 P 0 0 0 0 0 | 0 0 0 56 -14 30 0 | 0 0 0 0 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 61 -16 30 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 66 -18 30 0 | 0 0 0 0 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 72 -20 30 0 | 0 0 0 0 0
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 79 -22 30 0 | 0 0 0 0 0
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 85 -25 30 0 | 0 0 0 0 0
JAN-25 17600 P 0 0 0 0 0 | 0 0 0 93 -26 30 0 | 0 0 0 0 0
JAN-25 17700 P 0 0 0 0 0 | 0 0 0 100 -30 30 0 | 0 0 0 0 0
JAN-25 17800 P 0 0 0 0 0 | 0 0 0 108 -33 30 0 | 0 0 0 0 0
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 117 -35 30 0 | 0 0 0 0 0
JAN-25 18000 P 0 0 0 0 0 | 0 0 0 126 -39 30 0 | 0 0 0 0 0
JAN-25 18100 P 0 0 0 0 0 | 0 0 0 136 -42 30 0 | 0 0 0 0 0
JAN-25 18200 P 0 0 0 0 0 | 0 0 0 146 -46 30 0 | 0 0 0 0 0
JAN-25 18300 P 0 0 0 0 0 | 0 0 0 157 -50 30 0 | 0 0 0 0 0
JAN-25 18400 P 0 0 0 0 0 | 0 0 0 169 -53 30 0 | 0 0 0 0 0
JAN-25 18500 P 0 0 0 0 0 | 0 0 0 181 -58 30 0 | 0 0 0 0 0
JAN-25 18600 P 0 0 0 0 0 | 0 0 0 194 -62 30 0 | 0 0 0 0 0
JAN-25 18700 P 0 0 0 0 0 | 0 0 0 207 -68 30 0 | 0 0 0 0 0
JAN-25 18800 P 0 0 0 0 0 | 0 0 0 222 -72 30 0 | 0 0 0 0 0
JAN-25 18900 P 0 0 0 0 0 | 0 0 0 236 -78 30 0 | 0 0 0 0 0
JAN-25 19000 P 0 0 0 0 0 | 0 0 0 252 -84 30 0 | 0 0 0 0 0
JAN-25 19100 P 0 0 0 0 0 | 0 0 0 269 -89 30 0 | 0 0 0 0 0
JAN-25 19200 P 0 0 0 0 0 | 0 0 0 286 -96 30 0 | 0 0 0 0 0
JAN-25 19300 P 0 0 0 0 0 | 0 0 0 304 -102 30 0 | 0 0 0 0 0
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 323 -109 30 0 | 0 0 0 0 0
JAN-25 19500 P 0 0 0 0 0 | 0 0 0 343 -116 30 0 | 0 0 0 0 0
JAN-25 19600 P 0 0 0 0 0 | 0 0 0 363 -124 30 0 | 0 0 0 0 0
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 392 -124 30 0 | 0 0 0 0 0
JAN-25 19800 P 0 0 0 0 0 | 0 0 0 405 -142 30 0 | 0 0 0 0 0
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 425 -153 30 0 | 0 0 0 0 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 448 -163 30 0 | 0 0 0 0 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 495 -185 30 0 | 0 0 0 0 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 548 -207 29 0 | 0 0 0 0 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 611 -223 30 0 | 0 0 0 0 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 672 -247 30 0 | 0 0 0 0 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 736 -273 29 0 | 0 0 0 0 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 808 -296 29 0 | 1204 1193 0 14 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 885 -320 29 0 | 1346 1174 0 68 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 963 -354 29 0 | 0 0 0 0 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1050 -384 29 0 | 0 0 0 0 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1142 -415 29 0 | 0 0 0 0 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 1240 -444 29 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 1341 -474 30 0 | 0 0 0 0 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 1447 -505 30 0 | 0 0 0 0 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 1559 -533 30 0 | 0 0 0 0 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 1681 -555 30 0 | 0 0 0 0 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 1803 -581 30 0 | 0 0 0 0 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 1930 -606 30 0 | 0 0 0 0 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 2053 -639 30 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 2186 -664 30 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 2323 -689 30 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 2463 -713 30 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 2606 -737 31 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 2752 -761 31 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 2902 -783 31 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 3054 -805 31 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 3210 -826 31 0 | 0 0 0 0 0
JAN-25 25400 P - - - - - | 0 0 0 3368 - 31 0 | 0 0 0 0 -
JAN-25 25600 P - - - - - | 0 0 0 3528 - 31 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 82 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 49 241 +49
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 9894 +1198 30 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 9795 +1198 30 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 9695 +1198 30 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 9596 +1198 30 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 9496 +1197 30 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 9397 +1198 30 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 9298 +1198 30 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 9198 +1197 30 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9099 +1196 30 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9000 +1196 30 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 8901 +1196 30 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 8802 +1196 30 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 8703 +1195 30 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 8605 +1195 30 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 8506 +1195 30 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 8407 +1194 30 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 8309 +1193 30 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 8211 +1193 30 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8113 +1193 30 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8015 +1192 30 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 7917 +1191 30 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 7819 +1190 30 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 7722 +1190 30 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 7624 +1188 30 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 7527 +1188 29 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 7430 +1187 29 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 7334 +1186 30 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 7237 +1185 29 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7141 +1184 29 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7045 +1183 29 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 6949 +1181 29 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 6853 +1180 29 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 6758 +1178 29 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 6663 +1177 29 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 6569 +1176 29 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 6474 +1174 29 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 6380 +1172 29 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 6287 +1171 29 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6194 +1169 29 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6101 +1167 29 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6008 +1164 29 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 5916 +1162 29 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 5824 +1159 29 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 5733 +1157 29 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 5642 +1155 29 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 5552 +1152 29 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 5462 +1149 29 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5373 +1147 29 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5284 +1144 29 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5195 +1140 29 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5108 +1137 29 0 | 0 0 0 353 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5020 +1133 29 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 4934 +1130 29 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 4847 +1126 29 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 4762 +1123 29 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 4677 +1119 29 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 4592 +1114 29 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 4509 +1110 29 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4426 +1106 29 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4343 +1100 28 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4261 +1095 28 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4180 +1090 28 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4100 +1086 28 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4020 +1080 28 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 3941 +1074 28 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 3863 +1069 28 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 3786 +1063 28 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 3709 +1057 28 0 | 0 0 0 0 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3633 +1051 28 0 | 0 0 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3558 +1045 28 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3484 +1038 28 0 | 0 0 0 0 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3410 +1031 28 0 | 370 357 0 10 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 3338 +1025 28 0 | 361 338 0 26 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3195 +1010 28 0 | 309 242 0 15 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3055 +995 28 0 | 272 272 0 4 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 2919 +979 28 0 | 255 157 0 16 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2787 +963 28 0 | 286 219 0 16 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2658 +946 28 0 | 650 213 0 94 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 2532 +927 28 0 | 240 240 0 12 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 2355 +853 27 0 | 202 202 0 12 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 2242 +829 27 0 | 1500 1500 0 2 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 2132 +803 27 0 | 0 0 0 0 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 2031 +781 27 0 | 0 0 0 0 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1950 +776 27 0 | 0 0 0 0 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 1858 +756 27 0 | 0 0 0 0 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 1762 +728 27 0 | 0 0 0 0 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 1668 +698 27 0 | 313 313 0 7 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 1592 +683 28 0 | 193 51 0 157 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 1510 +658 28 0 | 0 0 0 0 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 1428 +630 28 0 | 0 0 0 0 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 1364 +617 28 0 | 47 47 0 13 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 1282 +583 28 0 | 0 0 0 0 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 1221 +567 28 0 | 0 0 0 0 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 1160 +548 28 0 | 420 338 0 42 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 1100 +528 28 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 1047 +512 28 0 | 0 0 0 0 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 991 +491 28 0 | 0 0 0 0 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 940 +473 28 0 | 0 0 0 0 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 895 +458 29 0 | 0 0 0 0 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 848 +440 29 0 | 0 0 0 0 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 804 +423 29 0 | 0 0 0 0 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 763 +407 29 0 | 0 0 0 0 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 720 +388 29 0 | 0 0 0 0 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 679 +369 29 0 | 0 0 0 0 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 645 +355 29 0 | 0 0 0 0 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 612 +342 29 0 | 0 0 0 0 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 586 +334 29 0 | 0 0 0 0 0
MAR-25 27000 C 0 0 0 0 0 | 573 573 573 557 +321 30 2 | 573 573 2 2 +2
MAR-25 27200 C 0 0 0 0 0 | 543 543 543 529 +309 30 1 | 543 543 1 1 +1
MAR-25 27400 C 0 0 0 0 0 | 515 515 515 502 +296 30 1 | 515 515 1 1 +1
MAR-25 27600 C 0 0 0 0 0 | 489 489 489 477 +285 30 1 | 489 489 1 1 +1
MAR-25 27800 C 0 0 0 0 0 | 464 464 464 454 +275 30 1 | 464 464 1 1 +1
MAR-25 28000 C 0 0 0 0 0 | 440 440 440 430 +263 30 1 | 440 440 1 1 +1
MAR-25 28200 C 0 0 0 0 0 | 352 352 352 409 +253 30 7 | 352 352 7 7 +7
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 389 +243 30 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 369 +232 30 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 350 +222 30 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 333 +214 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 2521 +14
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 1 -2 27 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 5 -3 29 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 6 -3 30 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 7 -3 30 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 8 -4 30 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 9 -4 30 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 10 -4 30 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 11 -4 30 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 12 -5 30 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 14 -5 30 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 15 -5 30 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 16 -6 30 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 18 -7 30 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 20 -7 30 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 22 -7 30 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 24 -8 30 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 26 -9 30 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 28 -10 30 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 31 -10 30 0 | 229 229 0 312 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 34 -11 30 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 37 -11 30 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 40 -12 30 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 44 -13 30 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 47 -14 30 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 51 -15 30 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 55 -16 29 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 60 -17 30 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 64 -18 29 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 69 -20 29 0 | 0 0 0 400 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 75 -20 29 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 80 -22 29 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 147 147 147 86 -23 29 7 | 147 147 7 7 +7
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 92 -25 29 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 99 -26 29 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 106 -28 29 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 113 -30 29 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 121 -32 29 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 129 -34 29 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 137 -37 29 0 | 1060 1060 0 150 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 146 -39 29 0 | 201 201 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 156 -40 29 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 166 -43 29 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 176 -46 29 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 187 -48 29 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 199 -50 29 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 211 -53 29 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 223 -57 29 0 | 510 502 0 323 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 236 -60 29 0 | 0 0 0 0 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 250 -63 29 0 | 0 0 0 200 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 264 -66 29 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 279 -69 29 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 291 -76 29 0 | 0 0 0 250 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 305 -82 29 0 | 385 385 0 8 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 317 -91 29 0 | 414 414 0 1 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 332 -97 28 0 | 435 435 0 1 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 347 -105 28 0 | 547 547 0 200 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 363 -112 28 0 | 481 481 0 201 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 380 -119 28 0 | 505 505 0 251 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 397 -126 28 0 | 595 575 0 14 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 417 -132 28 0 | 625 625 0 7 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 437 -139 28 0 | 657 656 0 14 0
MAR-25 19300 P 0 0 0 0 0 | 497 497 497 458 -145 28 6 | 497 497 6 6 +6
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 480 -152 28 0 | 0 0 0 0 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 503 -158 28 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 526 -165 28 400 | 0 0 400 400 +400
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 550 -172 28 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 575 -180 28 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 601 -187 28 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 627 -195 28 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 683 -211 28 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 741 -228 27 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 838 838 838 803 -246 27 6 | 838 838 6 6 +6
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 869 -264 27 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 938 -283 27 0 | 0 0 0 0 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1014 -300 27 0 | 0 0 0 0 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1097 -314 27 0 | 0 0 0 0 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1172 -350 27 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1271 -367 27 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1355 -404 27 200 | 0 0 200 200 +200
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 1446 -437 27 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 1553 -458 27 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 1661 -482 27 0 | 0 0 0 0 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 1764 -515 27 0 | 0 0 0 0 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 1900 -518 28 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2005 -556 27 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2127 -580 27 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 2230 -626 27 0 | 0 0 0 0 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 2403 -605 28 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 2537 -626 28 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 2675 -646 28 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 2815 -666 28 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 2959 -685 28 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 3105 -704 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 3254 -722 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 3405 -741 29 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 3559 -758 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 3715 -775 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 3874 -791 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 4034 -807 29 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 4197 -822 29 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 4361 -838 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 4527 -852 29 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 4695 -866 29 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 4865 -880 29 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 5036 -893 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 5209 -906 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 5384 -917 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 5559 -929 30 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 5736 -940 30 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 5914 -951 30 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 6094 -961 30 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 6274 -972 30 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 6456 -981 30 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 6638 -990 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 619 | TOTAL PUT 619 3277 +619
| MONTH PUT/CALL RATIO 44.21
| MONTH TOTAL 633 5798 +633
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 10552 +1186 24 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10353 +1186 25 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10153 +1186 24 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9954 +1186 24 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9755 +1186 24 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9556 +1186 24 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9358 +1186 25 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9259 +1187 25 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9160 +1187 25 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9061 +1187 25 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8962 +1186 25 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8863 +1186 25 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8764 +1185 25 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8666 +1186 25 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8567 +1185 25 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8469 +1185 25 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8371 +1185 25 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8273 +1184 25 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8175 +1184 25 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8078 +1184 25 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7981 +1184 25 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7883 +1183 25 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7786 +1182 25 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7690 +1182 25 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7593 +1181 25 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7497 +1181 25 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7401 +1180 25 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7306 +1179 25 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7210 +1178 25 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7115 +1177 25 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7021 +1176 25 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6926 +1175 25 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6832 +1173 25 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6739 +1172 25 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6645 +1170 25 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6553 +1169 25 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6460 +1167 25 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6368 +1165 25 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6277 +1164 25 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6185 +1161 25 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6095 +1159 25 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6005 +1157 25 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5915 +1154 25 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5826 +1151 25 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5737 +1148 25 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5649 +1145 25 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5562 +1143 25 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5475 +1139 25 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5389 +1136 25 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5303 +1132 25 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5218 +1128 25 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5134 +1125 25 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5050 +1120 25 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4967 +1116 25 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4884 +1111 25 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4803 +1107 25 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4722 +1103 25 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4641 +1097 25 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4562 +1092 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4483 +1087 25 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4404 +1081 25 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4327 +1075 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4250 +1069 25 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4175 +1064 25 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4099 +1057 25 1400 | 1389 1389 1400 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4025 +1051 25 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3952 +1045 25 0 | 0 0 0 0 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3879 +1038 25 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3807 +1031 25 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3736 +1024 25 0 | 1452 1452 0 507 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3666 +1017 25 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3596 +1009 25 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3528 +1002 25 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3460 +994 25 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3393 +986 25 0 | 0 0 0 700 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3262 +970 25 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3134 +953 25 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3010 +936 25 0 | 0 0 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2889 +919 25 0 | 0 0 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2771 +900 25 0 | 0 0 0 0 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2657 +882 25 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2550 +867 25 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2440 +845 25 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2332 +821 25 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2233 +803 25 800 | 0 0 800 1100 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2171 +818 26 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 2075 +796 26 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1984 +776 26 0 | 0 0 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1899 +758 26 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1801 +724 26 0 | 0 0 0 0 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1722 +707 26 0 | 0 0 0 0 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1655 +698 26 0 | 0 0 0 0 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1582 +680 26 0 | 0 0 0 0 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1515 +666 26 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 1437 +637 26 0 | 410 405 0 150 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 1386 +634 26 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 1307 +600 26 0 | 0 0 0 0 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 1244 +579 26 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 1188 +563 26 0 | 0 0 0 0 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 1134 +547 26 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 1082 +531 26 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 1033 +516 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 986 +501 26 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 941 +486 26 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 898 +472 27 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 857 +457 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 817 +443 27 0 | 0 0 0 0 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 780 +430 27 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 744 +416 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 710 +403 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 677 +390 27 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 646 +377 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 616 +365 27 0 | 0 0 0 0 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 588 +353 27 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 561 +341 27 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 535 +330 27 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 510 +318 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 487 +308 27 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 464 +297 27 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 443 +287 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2200 | TOTAL CALL 2200 4768 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 1 0 24 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 12 0 25 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 13 -1 25 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 15 0 25 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 16 -1 25 0 | 0 0 0 0 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 18 -1 25 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 20 -1 25 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 22 -2 25 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 24 -2 25 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 27 -2 25 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 30 -2 25 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 32 -3 25 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 35 -4 25 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 39 -4 25 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 42 -5 25 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 46 -5 25 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 50 -6 25 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 55 -7 25 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 59 -8 25 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 64 -9 25 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 70 -10 25 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 75 -11 25 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 81 -13 25 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 88 -14 25 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 94 -16 25 0 | 0 0 0 700 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 102 -17 25 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 109 -19 25 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 117 -21 25 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 126 -22 25 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 134 -25 25 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 144 -27 25 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 154 -29 25 0 | 1395 1368 0 14 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 164 -32 25 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 175 -35 25 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 186 -38 25 0 | 1364 1364 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 198 -41 25 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 211 -43 25 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 224 -47 25 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 238 -50 25 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 252 -54 25 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 267 -58 25 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 283 -61 25 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 299 -66 25 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 316 -70 25 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 333 -75 25 0 | 0 0 0 0 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 352 -79 25 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 371 -83 25 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 390 -89 25 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 411 -94 25 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 432 -99 25 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 453 -105 25 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 476 -111 25 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 499 -117 25 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 524 -122 25 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 548 -129 25 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 574 -135 25 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 601 -141 25 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 628 -148 25 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 656 -155 25 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 685 -162 25 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 715 -169 25 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 745 -177 25 0 | 1458 1458 0 7 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 777 -184 25 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 809 -192 25 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 842 -200 25 0 | 0 0 0 0 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 911 -216 25 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1013 -203 26 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1064 -245 25 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1143 -262 25 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1220 -286 25 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1304 -306 25 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1377 -341 25 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1472 -358 25 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1563 -383 25 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1666 -399 25 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1766 -422 25 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1863 -451 25 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1973 -470 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2102 -474 25 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2218 -494 25 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2335 -515 25 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2458 -534 25 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2612 -525 26 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2743 -541 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2877 -558 26 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3013 -574 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3152 -590 26 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3293 -607 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3437 -623 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3583 -639 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3731 -655 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3882 -670 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4035 -685 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4190 -700 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4347 -714 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4506 -729 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4666 -743 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4829 -756 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4993 -770 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5159 -783 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5326 -796 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5495 -809 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5665 -821 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5837 -833 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6010 -845 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6184 -856 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6359 -868 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6536 -878 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6713 -889 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6892 -899 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1979 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2200 6747 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 8855 +1104 23 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8757 +1102 23 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8660 +1102 23 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8563 +1101 23 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8466 +1099 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8369 +1098 23 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8272 +1096 23 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8176 +1095 23 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8080 +1094 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7984 +1092 23 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7888 +1090 23 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7793 +1089 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7698 +1087 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7603 +1085 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7509 +1083 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7415 +1081 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7321 +1079 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7228 +1077 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7135 +1075 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7042 +1072 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6950 +1070 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6859 +1068 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6767 +1065 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6676 +1062 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6586 +1060 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6496 +1057 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6407 +1055 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6318 +1052 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6229 +1049 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6141 +1046 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6054 +1043 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5967 +1040 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5881 +1037 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5795 +1033 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5710 +1030 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5625 +1026 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5541 +1022 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5458 +1019 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5375 +1015 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5293 +1011 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5212 +1007 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5131 +1003 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5051 +999 24 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4972 +995 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4893 +991 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4815 +987 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4738 +982 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4661 +978 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4586 +974 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4510 +968 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4436 +964 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4362 +959 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4290 +955 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4217 +949 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4146 +945 24 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4075 +939 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4006 +935 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3937 +930 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3868 +924 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3801 +919 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3734 +914 24 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3668 +908 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3603 +903 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3539 +897 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3475 +891 24 0 | 0 0 0 0 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3350 +880 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3229 +868 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3110 +856 24 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2995 +844 24 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2883 +831 24 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2774 +819 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2657 +795 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2553 +777 24 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2451 +758 24 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2352 +739 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2328 +792 25 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2234 +771 25 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2145 +753 25 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2061 +737 25 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1983 +724 25 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1880 +683 25 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1799 +662 25 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1726 +646 25 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1658 +632 25 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1586 +612 25 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1518 +594 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1464 +587 25 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1391 +560 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1334 +546 25 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 1278 +531 25 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1225 +517 25 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 1174 +503 25 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 1125 +490 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 1078 +476 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 1033 +463 25 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 990 +451 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 948 +438 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 908 +425 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 870 +414 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 833 +401 25 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 797 +389 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 764 +378 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 731 +366 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 700 +355 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 670 +344 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 642 +334 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 615 +324 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 589 +314 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 564 +305 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 540 +295 26 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 13600 P 0 0 0 0 0 | 0 0 0 24 -15 23 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 26 -17 23 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 29 -17 23 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 32 -18 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 35 -20 23 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 38 -21 23 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 41 -23 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 45 -24 23 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 49 -25 24 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 53 -27 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 57 -29 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 62 -30 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 67 -32 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 72 -34 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 78 -36 24 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 84 -38 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 90 -40 24 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 97 -42 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 104 -44 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 111 -47 24 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 119 -49 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 128 -51 24 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 136 -54 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 145 -57 24 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 155 -59 24 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 165 -62 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 176 -64 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 187 -67 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 198 -70 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 210 -73 24 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 223 -76 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 236 -79 24 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 250 -82 24 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 264 -86 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 279 -89 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 294 -93 24 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 310 -97 24 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 327 -100 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 344 -104 24 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 362 -108 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 381 -112 24 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 400 -116 24 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 420 -120 24 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 441 -124 24 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 462 -128 24 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 484 -132 24 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 507 -137 24 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 530 -141 24 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 555 -145 24 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 579 -151 24 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 605 -155 24 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 631 -160 24 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 659 -164 24 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 686 -170 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 715 -174 24 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 744 -180 24 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 775 -184 24 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 806 -189 24 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 837 -195 24 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 870 -200 24 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 903 -205 24 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 937 -211 24 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 972 -216 24 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1008 -222 24 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1044 -228 24 0 | 0 0 0 0 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1119 -239 24 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1234 -215 25 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1291 -251 24 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1376 -263 24 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1456 -284 24 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1521 -322 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1613 -337 24 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1705 -359 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1804 -377 24 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1901 -400 24 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2006 -418 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2114 -437 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2226 -454 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2359 -453 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2472 -475 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2593 -492 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2716 -509 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2882 -486 25 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3013 -501 25 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3146 -516 25 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3282 -530 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3420 -545 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3560 -559 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3703 -573 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3847 -588 25 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3994 -602 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4143 -616 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4294 -629 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4447 -643 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4602 -656 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4759 -668 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4917 -681 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5077 -694 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5239 -705 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5402 -718 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5566 -730 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5733 -741 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5900 -753 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6069 -764 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6239 -775 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6411 -785 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6584 -795 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6758 -805 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6933 -814 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7109 -824 26 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 10934 +1180 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10737 +1180 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10540 +1179 25 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10343 +1178 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10147 +1177 25 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 9951 +1175 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9756 +1174 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9562 +1173 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9368 +1170 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9176 +1169 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8984 +1167 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8793 +1165 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8603 +1163 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8414 +1160 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8227 +1158 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8040 +1154 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7855 +1151 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7672 +1148 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7489 +1143 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7309 +1140 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7130 +1135 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6952 +1130 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6777 +1125 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6603 +1120 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6432 +1115 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6262 +1109 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6094 +1102 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5929 +1096 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5766 +1089 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5605 +1082 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5446 +1074 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5290 +1067 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5136 +1058 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4984 +1049 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4835 +1040 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4689 +1031 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4545 +1021 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4404 +1011 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4266 +1001 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4130 +990 24 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3997 +979 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3867 +968 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3740 +957 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3540 +979 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3299 +948 24 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3071 +918 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2856 +878 24 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2650 +835 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2459 +796 24 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2282 +759 24 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2114 +722 24 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1961 +689 24 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1816 +655 24 500 | 0 0 500 500 +500
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1683 +625 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1538 +574 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1421 +543 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1313 +514 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1213 +487 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1119 +459 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 1032 +433 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 952 +408 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 877 +383 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 808 +360 24 500 | 0 0 500 500 +500
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 744 +338 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 685 +317 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 631 +298 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 580 +278 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 534 +260 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 491 +243 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 452 +227 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 416 +213 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 382 +198 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 352 +185 24 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 324 +173 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 298 +161 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 274 +150 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 1000 +1000
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 12 -4 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 15 -4 25 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 18 -5 25 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 21 -6 25 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 25 -7 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 29 -9 24 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 34 -10 24 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 40 -11 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 46 -14 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 54 -15 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 62 -17 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 71 -19 24 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 81 -21 24 400 | 0 0 400 400 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 92 -24 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 105 -26 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 118 -30 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 133 -33 24 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 150 -36 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 167 -41 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 187 -44 24 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 208 -49 24 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 230 -54 24 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 255 -59 24 200 | 0 0 200 400 +200
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 281 -64 24 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 310 -69 24 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 340 -75 24 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 372 -82 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 407 -88 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 444 -95 24 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 483 -102 24 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 524 -110 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 568 -117 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 614 -126 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 662 -135 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 713 -144 24 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 767 -153 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 823 -163 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 882 -173 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 944 -183 24 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1008 -194 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1075 -205 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1145 -216 24 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1218 -227 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1346 -277 23 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1503 -310 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1674 -341 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1854 -386 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2052 -425 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2257 -468 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2478 -507 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2711 -543 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2950 -584 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 3206 -617 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3474 -646 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3816 -610 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4099 -641 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4391 -670 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4691 -697 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4997 -725 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5310 -751 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5630 -776 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5955 -801 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6286 -824 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6622 -846 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6963 -867 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7309 -886 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7658 -906 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8012 -924 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 8369 -941 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8730 -957 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9094 -971 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9460 -986 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9830 -999 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 10202 -1011 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10576 -1023 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10952 -1034 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 600 | TOTAL PUT 600 1200 +200
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 1600 2200 +1200
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 10453 +1162 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10260 +1160 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10068 +1158 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9877 +1155 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9686 +1152 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9497 +1150 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9309 +1147 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9122 +1144 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 8936 +1140 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8752 +1138 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8569 +1134 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8387 +1130 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8207 +1126 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8028 +1122 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7851 +1118 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7675 +1113 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7501 +1107 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7329 +1102 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7159 +1097 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6990 +1091 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6824 +1086 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6659 +1079 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6497 +1074 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6337 +1067 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6178 +1060 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6022 +1053 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5868 +1046 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5717 +1039 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5567 +1031 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5420 +1023 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5275 +1015 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5133 +1007 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4993 +998 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4855 +989 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4720 +980 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4587 +971 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4457 +962 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4329 +952 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4204 +943 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4081 +933 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3961 +923 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3797 +972 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3568 +945 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3347 +916 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3139 +885 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2942 +855 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2755 +826 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2579 +797 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2414 +771 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2259 +746 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2114 +722 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1976 +697 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1835 +662 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1717 +642 23 0 | 0 0 0 0 0
JUN-26 25600 C - - - - - | 0 0 0 1607 - 23 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 48 -16 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 55 -18 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 63 -20 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 72 -23 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 81 -26 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 92 -28 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 104 -31 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 117 -34 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 131 -38 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 147 -40 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 164 -44 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 182 -48 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 202 -52 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 223 -56 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 246 -60 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 270 -65 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 296 -71 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 324 -76 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 354 -81 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 385 -87 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 419 -92 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 454 -99 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 492 -104 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 532 -111 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 573 -118 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 617 -125 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 663 -132 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 712 -139 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 762 -147 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 815 -155 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 870 -163 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 928 -171 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 988 -180 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1050 -189 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1115 -198 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1182 -207 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1252 -216 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1324 -226 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1399 -235 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1476 -245 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1556 -255 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1690 -308 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1858 -338 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2037 -367 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2229 -398 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2431 -429 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2644 -458 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2866 -489 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3101 -515 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3345 -541 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3599 -566 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3861 -591 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4230 -516 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4512 -536 23 0 | 0 0 0 0 0
JUN-26 25600 P - - - - - | 0 0 0 4802 - 23 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 10968 +1184 29 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10785 +1183 29 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10603 +1183 29 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10422 +1182 29 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10242 +1181 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10064 +1181 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9886 +1180 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9709 +1178 28 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9534 +1178 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9359 +1176 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9186 +1175 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9014 +1173 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8843 +1171 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8673 +1169 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8505 +1167 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8338 +1164 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8172 +1162 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8008 +1159 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7845 +1156 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7683 +1153 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7523 +1150 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7364 +1146 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7207 +1143 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7051 +1139 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6896 +1134 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6743 +1129 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6592 +1125 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6442 +1120 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6293 +1114 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6147 +1109 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6001 +1102 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5858 +1097 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5716 +1091 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5576 +1084 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5437 +1077 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5300 +1070 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5165 +1062 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5031 +1054 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4899 +1046 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4769 +1038 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4641 +1029 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4514 +1020 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4390 +1011 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4146 +992 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3909 +971 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3679 +949 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3457 +917 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3242 +882 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3035 +847 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2847 +823 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2665 +796 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2492 +769 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2326 +742 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2168 +715 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2017 +687 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1873 +659 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1736 +630 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1607 +602 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1484 +573 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1368 +545 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1258 +516 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1155 +489 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1058 +461 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 968 +435 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 882 +407 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 803 +382 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 729 +357 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 660 +332 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 596 +308 19 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 537 +285 19 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 482 +263 19 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 432 +242 19 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 386 +222 19 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 343 +202 19 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 305 +184 18 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 270 +167 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-26 11600 P 0 0 0 0 0 | 0 0 0 209 +8 29 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 226 +7 29 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 244 +7 29 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 263 +6 29 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 283 +5 29 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 305 +5 29 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 327 +4 28 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 350 +2 28 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 375 +2 28 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 400 0 28 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 427 -1 28 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 455 -3 28 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 484 -5 28 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 514 -7 28 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 546 -9 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 579 -12 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 613 -14 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 649 -17 27 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 686 -20 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 724 -23 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 764 -26 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 805 -30 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 848 -33 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 892 -37 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 937 -42 26 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 984 -47 26 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1033 -51 26 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1083 -56 26 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1134 -62 26 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1188 -67 26 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1242 -74 26 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1299 -79 25 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1357 -85 25 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1417 -92 25 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1478 -99 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1541 -106 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1606 -114 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1672 -122 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1740 -130 25 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1810 -138 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1882 -147 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1955 -156 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2031 -165 24 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2187 -184 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2350 -205 24 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2520 -227 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2698 -259 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2883 -294 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3076 -329 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3288 -353 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3506 -380 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3733 -407 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3967 -434 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4209 -461 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4458 -489 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4714 -517 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4977 -546 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5248 -574 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5525 -603 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5809 -631 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6099 -660 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6396 -687 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6699 -715 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7009 -741 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7323 -769 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7644 -794 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7970 -819 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8301 -844 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8637 -868 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8978 -891 19 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9323 -913 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9673 -934 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 10027 -954 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10384 -974 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10746 -992 18 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 11111 -1009 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-27 11600 C 0 0 0 0 0 | 0 0 0 11137 +1194 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10965 +1194 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 10794 +1194 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10623 +1193 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10454 +1192 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10286 +1192 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10119 +1191 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9954 +1191 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 9789 +1189 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9626 +1189 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9463 +1187 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9302 +1185 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9142 +1184 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8984 +1183 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8826 +1181 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8670 +1179 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8515 +1177 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8361 +1174 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8208 +1171 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8057 +1169 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7907 +1166 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7758 +1163 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7611 +1160 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7465 +1157 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7320 +1153 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7176 +1149 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7034 +1145 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6893 +1141 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6753 +1136 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6615 +1132 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6478 +1127 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6343 +1123 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6209 +1118 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6076 +1112 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5944 +1106 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5814 +1100 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5686 +1095 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5559 +1088 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5433 +1082 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5308 +1074 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5186 +1068 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5064 +1061 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4944 +1053 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4708 +1037 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4478 +1021 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4254 +1003 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4036 +973 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3824 +942 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3618 +910 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3431 +890 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3250 +869 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3075 +847 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2906 +824 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2743 +801 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2587 +779 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2436 +755 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2291 +731 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2152 +707 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2019 +683 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1891 +658 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1769 +633 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1653 +609 21 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 0 437 +21 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 465 +21 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 494 +21 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 523 +20 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 554 +19 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 586 +19 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 619 +18 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 654 +18 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 689 +16 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 726 +16 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 763 +14 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 802 +12 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 842 +11 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 884 +10 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 926 +8 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 970 +6 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1015 +4 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1061 +1 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1108 -2 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1157 -4 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1207 -7 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1258 -10 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1311 -13 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1365 -16 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1420 -20 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1476 -24 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1534 -28 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1593 -32 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1653 -37 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1715 -41 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1778 -46 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1843 -50 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1909 -55 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1976 -61 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2044 -67 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2114 -73 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2186 -78 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2259 -85 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2333 -91 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2408 -99 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2486 -105 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2564 -112 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2644 -120 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2808 -136 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2978 -152 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3154 -170 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3336 -200 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3524 -231 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3718 -263 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3931 -283 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4150 -304 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4375 -326 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4606 -349 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4843 -372 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5087 -394 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5336 -418 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5591 -442 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5852 -466 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6119 -490 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6391 -515 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6669 -540 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6953 -564 21 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 11029 +1208 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10868 +1209 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 10707 +1208 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10547 +1207 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10389 +1207 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10232 +1207 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10075 +1206 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9920 +1205 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9766 +1204 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9613 +1203 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9461 +1202 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9310 +1201 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9160 +1199 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9012 +1198 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8864 +1196 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8718 +1194 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8573 +1192 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8429 +1190 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8286 +1188 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8144 +1185 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8003 +1182 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7864 +1180 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7725 +1177 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7588 +1174 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7452 +1171 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7317 +1167 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7183 +1163 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7050 +1159 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6919 +1156 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6789 +1152 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6660 +1148 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6532 +1143 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6405 +1138 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6279 +1133 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6155 +1128 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6032 +1123 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5910 +1118 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5789 +1112 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5669 +1106 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5551 +1100 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5434 +1094 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5203 +1081 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4977 +1067 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4757 +1053 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4541 +1024 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4330 +994 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4124 +963 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3938 +946 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3757 +928 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3581 +909 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3410 +890 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3245 +871 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3084 +850 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2929 +830 22 0 | 0 0 0 0 0
DEC-28 25600 C - - - - - | 0 0 0 2779 - 21 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 0 757 +37 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 796 +38 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 835 +37 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 875 +36 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 917 +36 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 960 +36 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1003 +35 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1048 +34 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1094 +33 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1141 +32 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1189 +31 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1238 +30 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1288 +28 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1340 +27 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1392 +25 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1446 +23 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1501 +21 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1557 +19 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1614 +17 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1672 +14 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1731 +11 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1792 +9 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1853 +6 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1916 +3 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1980 0 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2045 -4 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2111 -8 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2178 -12 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2247 -15 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2317 -19 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2388 -23 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2460 -28 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2533 -33 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2607 -38 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2683 -43 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2760 -48 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2838 -53 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2917 -59 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2997 -65 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3079 -71 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3162 -77 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3331 -90 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3505 -104 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3685 -118 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3869 -147 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4058 -177 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4252 -208 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4466 -225 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4685 -243 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4909 -262 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5138 -281 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5373 -300 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5612 -321 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5857 -341 22 0 | 0 0 0 0 0
DEC-28 25600 P - - - - - | 0 0 0 6107 - 21 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 10346 +1224 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10197 +1223 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10050 +1223 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9903 +1222 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9758 +1221 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9613 +1220 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9470 +1219 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9327 +1218 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9186 +1217 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9045 +1215 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8906 +1214 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8767 +1211 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8630 +1210 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8494 +1208 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8358 +1205 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8224 +1204 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8090 +1201 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7958 +1198 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7827 +1196 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7696 +1192 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7567 +1190 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7439 +1187 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7311 +1183 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7185 +1180 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7060 +1176 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6936 +1173 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6812 +1168 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6690 +1164 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6569 +1160 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6449 +1156 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6330 +1151 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6212 +1147 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6095 +1142 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5979 +1137 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5864 +1131 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5637 +1120 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5415 +1109 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5196 +1096 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4982 +1067 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4773 +1039 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4567 +1008 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4382 +993 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4201 +977 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4025 +961 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3854 +945 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3687 +928 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3525 +911 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3367 +893 22 0 | 0 0 0 0 0
DEC-29 25600 C - - - - - | 0 0 0 3213 - 21 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 1316 +55 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1367 +54 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1420 +54 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1473 +53 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1528 +52 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1583 +51 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1640 +50 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1697 +49 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1756 +48 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1815 +46 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1876 +45 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1937 +42 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2000 +41 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2064 +39 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2128 +36 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2194 +35 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2260 +32 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2328 +29 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2397 +27 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2466 +23 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2537 +21 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2609 +18 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2681 +14 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2755 +11 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2830 +7 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2906 +4 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2982 -1 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3060 -5 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3139 -9 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3219 -13 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3300 -18 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3382 -22 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3465 -27 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3549 -32 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3634 -38 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3807 -49 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3985 -60 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4166 -73 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4352 -102 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4543 -130 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4737 -161 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4952 -176 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5171 -192 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5395 -208 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5624 -224 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5857 -241 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6095 -258 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6337 -276 22 0 | 0 0 0 0 0
DEC-29 25600 P - - - - - | 0 0 0 6583 - 21 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 0.38
MARKET TOTAL 11659 64635 +6011
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED