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 OCT-24 22000 673 205 51 374 70 549 -60
C OCT-24 23600 600 51 55 0 0 899 -26
C OCT-24 22600 545 122 52 119 62 865 -43
C OCT-24 21800 454 243 50 464 90 737 -65
C OCT-24 21000 444 466 48 760 238 394 -97
C OCT-24 21600 356 286 50 476 114 531 -72
C OCT-24 20800 347 547 48 725 520 343 -106
C OCT-24 21400 316 337 49 580 146 362 -78
P OCT-24 18500 314 69 52 65 59 326 -6
C OCT-24 21200 309 396 49 661 186 355 -102
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 OCT 2024, TUESDAY 09 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 7428 -154 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 7328 -154 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 7228 -154 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 7128 -154 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 7028 -154 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 6928 -154 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 6828 -154 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 6728 -154 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 6628 -154 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 6528 -154 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 6428 -154 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 6328 -154 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 6228 -154 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 6128 -154 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 6028 -154 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 5928 -154 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 5828 -154 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 5728 -154 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 5628 -154 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 5528 -154 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 5428 -154 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 5328 -154 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 5228 -155 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 5128 -155 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 5029 -154 61 0 | 0 0 0 0 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 4929 -154 60 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 4829 -154 59 0 | 0 0 0 0 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 4729 -154 57 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 4629 -155 56 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 4529 -155 55 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 4430 -154 57 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 4330 -155 56 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 4231 -154 57 0 | 0 0 0 0 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 4131 -155 56 0 | 713 713 0 4 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 4032 -155 56 0 | 658 658 0 4 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 3933 -155 56 0 | 751 658 0 28 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 3833 -156 55 0 | 701 701 0 7 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 3734 -156 55 0 | 0 0 0 0 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 3636 -155 55 0 | 0 0 0 100 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 3537 -156 55 0 | 582 582 0 7 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 3439 -156 55 0 | 589 367 0 36 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 3341 -156 55 0 | 532 483 0 18 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 3243 -156 54 0 | 5070 258 0 37 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 3145 -157 54 0 | 5167 191 0 83 0
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 3048 -157 54 0 | 4886 172 0 252 0
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 2951 -157 54 0 | 534 190 0 15 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 2855 -157 54 0 | 727 172 0 110 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 2759 -157 53 0 | 396 142 0 50 0
OCT-24 18000 C 0 0 0 0 0 | 0 0 0 2664 -157 53 0 | 522 117 0 207 0
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 2570 -157 53 0 | 556 99 0 131 0
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 2476 -157 53 0 | 521 91 0 245 0
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 2383 -157 53 0 | 453 72 0 658 0
OCT-24 18400 C 0 0 0 0 0 | 0 0 0 2290 -157 52 0 | 500 63 0 280 0
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 2199 -157 52 0 | 4578 55 0 464 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 2108 -157 52 0 | 4483 45 0 538 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 2019 -156 52 0 | 4388 51 0 308 0
OCT-24 18800 C 0 0 0 0 0 | 0 0 0 1931 -156 52 0 | 4282 40 0 914 0
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 1844 -155 51 0 | 425 29 0 156 0
OCT-24 19000 C 0 0 0 0 0 | 0 0 0 1758 -155 51 0 | 651 28 0 548 0
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 1674 -154 51 0 | 731 43 0 216 0
OCT-24 19200 C 0 0 0 0 0 | 0 0 0 1591 -153 51 0 | 670 13 0 349 0
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 1510 -152 51 0 | 595 11 0 276 0
OCT-24 19400 C 0 0 0 0 0 | 0 0 0 1431 -151 50 0 | 543 16 0 254 0
OCT-24 19500 C 0 0 0 0 0 | 0 0 0 1353 -150 50 0 | 1388 9 0 468 0
OCT-24 19600 C 0 0 0 0 0 | 0 0 0 1277 -148 50 0 | 378 10 0 250 0
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 1203 -147 50 0 | 461 42 0 100 0
OCT-24 19800 C 0 0 0 0 0 | 0 0 0 1138 -138 50 0 | 646 13 0 119 0
OCT-24 19900 C 0 0 0 0 0 | 0 0 0 1069 -99 50 0 | 895 10 0 130 0
OCT-24 20000 C 0 0 0 0 0 | 0 0 0 1006 -94 50 0 | 2700 27 0 656 0
OCT-24 20200 C 0 0 0 0 0 | 809 809 809 855 -139 48 307 | 819 19 307 318 +165
OCT-24 20400 C 0 0 0 0 0 | 600 820 600 741 -128 48 60 | 820 13 60 110 0
OCT-24 20600 C 0 0 0 0 0 | 520 728 520 638 -118 48 34 | 949 29 34 275 +22
OCT-24 20800 C 0 0 0 0 0 | 521 725 520 547 -106 48 347 | 1043 6 347 343 +19
OCT-24 21000 C 0 0 0 0 0 | 475 760 238 466 -97 48 444 | 1700 15 444 394 +182
OCT-24 21200 C 0 0 0 0 0 | 398 661 186 396 -102 49 309 | 1800 24 309 355 +188
OCT-24 21400 C 0 0 0 0 0 | 560 580 146 337 -78 49 316 | 980 12 316 362 +149
OCT-24 21600 C 0 0 0 0 0 | 254 476 114 286 -72 50 356 | 871 17 356 531 +187
OCT-24 21800 C 0 0 0 0 0 | 208 464 90 243 -65 50 454 | 1110 36 454 737 +173
OCT-24 22000 C 0 0 0 0 0 | 330 374 70 205 -60 51 673 | 825 12 673 549 +69
OCT-24 22200 C 0 0 0 0 0 | 293 324 97 173 -54 51 46 | 765 29 46 384 +7
OCT-24 22400 C 0 0 0 0 0 | 230 230 77 145 -49 52 97 | 858 6 97 702 +32
OCT-24 22600 C 0 0 0 0 0 | 114 119 62 122 -43 52 545 | 864 5 545 865 +500
OCT-24 22800 C 0 0 0 0 0 | 165 197 52 102 -39 53 53 | 805 7 53 99 +11
OCT-24 23000 C 150 150 150 150 1 | 130 140 80 86 -34 53 117 | 693 3 118 569 -42
OCT-24 23200 C 0 0 0 0 0 | 106 106 106 72 -31 54 1 | 809 83 1 70 +1
OCT-24 23400 C 0 0 0 0 0 | 91 91 91 61 -27 55 5 | 740 60 5 150 +3
OCT-24 23600 C 0 0 0 0 0 | 0 0 0 51 -26 55 600 | 700 51 600 899 +600
OCT-24 23800 C 0 0 0 0 0 | 67 68 28 42 -25 55 221 | 399 28 221 481 +2
OCT-24 24000 C 0 0 0 0 0 | 0 0 0 36 -21 56 0 | 617 58 0 630 0
OCT-24 24200 C 0 0 0 0 0 | 0 0 0 30 -18 57 0 | 494 44 0 53 0
OCT-24 24400 C 0 0 0 0 0 | 0 0 0 26 -15 57 0 | 461 45 0 114 0
OCT-24 24600 C 0 0 0 0 0 | 0 0 0 21 -14 58 0 | 456 29 0 12 0
OCT-24 24800 C 0 0 0 0 0 | 0 0 0 18 -12 58 0 | 353 57 0 150 0
OCT-24 25000 C 0 0 0 0 0 | 0 0 0 15 -10 59 0 | 312 47 0 510 0
OCT-24 25200 C 0 0 0 0 0 | 0 0 0 12 -10 59 0 | 340 106 0 106 0
OCT-24 25400 C 0 0 0 0 0 | 0 0 0 10 -9 59 0 | 260 121 0 20 0
OCT-24 25600 C 0 0 0 0 0 | 0 0 0 9 -7 60 0 | 125 125 0 5 0
OCT-24 25800 C 0 0 0 0 0 | 0 0 0 7 -7 60 0 | 155 123 0 4 0
OCT-24 26000 C 0 0 0 0 0 | 0 0 0 6 -6 61 0 | 105 86 0 12 0
OCT-24 26200 C 0 0 0 0 0 | 0 0 0 5 -5 61 0 | 86 86 0 3 0
OCT-24 26400 C 0 0 0 0 0 | 0 0 0 4 -5 61 0 | 88 73 0 14 0
OCT-24 26600 C 0 0 0 0 0 | 0 0 0 3 -4 61 0 | 0 0 0 0 0
OCT-24 26800 C 0 0 0 0 0 | 0 0 0 2 -4 60 0 | 63 55 0 10 0
OCT-24 27000 C 0 0 0 0 0 | 0 0 0 1 -4 58 0 | 94 63 0 5 0
OCT-24 27200 C 0 0 0 0 0 | 0 0 0 1 -3 59 0 | 103 85 0 2 0
OCT-24 27400 C 0 0 0 0 0 | 0 0 0 1 -2 61 0 | 90 82 0 4 0
OCT-24 27600 C 0 0 0 0 0 | 0 0 0 1 -1 62 0 | 83 69 0 11 0
OCT-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 73 71 0 4 0
OCT-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 66 57 0 12 0
OCT-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 11 10 0 10 0
OCT-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 42 42 0 5 0
OCT-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
OCT-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 24 24 0 4 0
OCT-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 25 21 0 20 0
TOTAL CALL 1 | TOTAL CALL 4985 | TOTAL CALL 4986 17931 +2268
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 95 0 | 0 0 0 0 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 18 13 0 92 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 19 19 0 7 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 22 20 0 159 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 24 20 0 69 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 21 21 0 18 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 26 19 0 36 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 20 20 0 18 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 15 15 0 7 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 17 17 0 41 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 19 18 0 60 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 18 18 0 20 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 21 19 0 26 0
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 19 4 0 65 0
OCT-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 24 24 0 19 0
OCT-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 52 6 0 15 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 66 15 0 27 0
OCT-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 102 37 0 63 0
OCT-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 90 7 0 38 0
OCT-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 236 8 0 109 0
OCT-24 16300 P 0 0 0 0 0 | 0 0 0 1 -1 52 0 | 274 9 0 50 0
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 1 -2 51 0 | 187 75 0 118 0
OCT-24 16500 P 0 0 0 0 0 | 0 0 0 2 -2 53 0 | 323 5 0 36 0
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 3 -2 54 0 | 179 9 0 64 0
OCT-24 16700 P 0 0 0 0 0 | 0 0 0 4 -2 55 0 | 210 10 0 122 0
OCT-24 16800 P 0 0 0 0 0 | 0 0 0 5 -2 55 0 | 237 6 0 103 0
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 6 -2 55 0 | 422 13 0 40 0
OCT-24 17000 P 0 0 0 0 0 | 0 0 0 8 -1 55 0 | 456 7 0 878 0
OCT-24 17100 P 0 0 0 0 0 | 0 0 0 9 -2 55 0 | 532 29 0 19 0
OCT-24 17200 P 0 0 0 0 0 | 0 0 0 11 -2 55 0 | 587 13 0 119 0
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 13 -2 55 0 | 493 15 0 298 0
OCT-24 17400 P 0 0 0 0 0 | 0 0 0 15 -2 54 0 | 545 12 0 24 0
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 18 -2 55 0 | 680 18 0 91 0
OCT-24 17600 P 0 0 0 0 0 | 0 0 0 21 -2 54 0 | 541 22 0 134 0
OCT-24 17700 P 0 0 0 0 0 | 0 0 0 24 -3 54 0 | 592 20 0 65 0
OCT-24 17800 P 0 0 0 0 0 | 0 0 0 28 -3 54 0 | 800 45 0 36 0
OCT-24 17900 P 0 0 0 0 0 | 22 22 22 32 -3 54 7 | 375 22 7 106 +7
OCT-24 18000 P 0 0 0 0 0 | 17 47 17 37 -3 53 55 | 399 17 55 95 +12
OCT-24 18100 P 0 0 0 0 0 | 0 0 0 43 -3 53 0 | 349 36 0 122 0
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 49 -3 53 0 | 401 66 0 261 0
OCT-24 18300 P 0 0 0 0 0 | 0 0 0 54 -5 52 0 | 504 55 0 357 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 61 -6 52 0 | 383 93 0 219 0
OCT-24 18500 P 0 0 0 0 0 | 65 65 59 69 -6 52 314 | 399 20 314 326 +267
OCT-24 18600 P 0 0 0 0 0 | 50 76 50 78 -3 52 69 | 515 14 69 823 -64
OCT-24 18700 P 0 0 0 0 0 | 57 69 57 88 -3 51 10 | 484 57 10 40 +5
OCT-24 18800 P 0 0 0 0 0 | 78 94 78 100 -2 51 68 | 427 37 68 369 +16
OCT-24 18900 P 0 0 0 0 0 | 79 79 79 112 -2 51 4 | 285 36 4 102 +2
OCT-24 19000 P 0 0 0 0 0 | 91 128 80 126 -1 51 75 | 325 37 75 540 -20
OCT-24 19100 P 0 0 0 0 0 | 79 100 78 142 0 50 14 | 440 52 14 7 +3
OCT-24 19200 P 0 0 0 0 0 | 85 112 85 158 0 50 18 | 404 59 18 184 0
OCT-24 19300 P 0 0 0 0 0 | 83 143 83 177 +2 50 23 | 483 38 23 73 +13
OCT-24 19400 P 0 0 0 0 0 | 142 142 142 197 +3 50 4 | 510 62 4 82 +4
OCT-24 19500 P 0 0 0 0 0 | 97 187 68 218 +4 49 8 | 525 39 8 83 -7
OCT-24 19600 P 0 0 0 0 0 | 163 201 163 242 +6 49 20 | 420 42 20 243 -20
OCT-24 19700 P 0 0 0 0 0 | 136 153 136 267 +7 49 2 | 402 64 2 56 0
OCT-24 19800 P 0 0 0 0 0 | 0 0 0 295 +10 49 0 | 527 44 0 96 0
OCT-24 19900 P 0 0 0 0 0 | 112 300 112 324 +12 48 39 | 586 47 39 122 +11
OCT-24 20000 P 0 0 0 0 0 | 231 400 220 357 +15 48 128 | 494 36 128 494 -93
OCT-24 20200 P 0 0 0 0 0 | 239 334 218 431 +21 48 40 | 492 65 40 324 +19
OCT-24 20400 P 0 0 0 0 0 | 293 406 268 516 +27 48 277 | 763 120 277 351 +230
OCT-24 20600 P 0 0 0 0 0 | 446 544 433 613 +38 48 61 | 706 121 61 413 +50
OCT-24 20800 P 0 0 0 0 0 | 560 633 508 722 +48 48 82 | 772 89 82 357 +61
OCT-24 21000 P 0 0 0 0 0 | 540 800 540 842 +58 49 29 | 896 125 29 580 +7
OCT-24 21200 P 0 0 0 0 0 | 588 840 588 973 +68 49 24 | 840 135 24 81 -4
OCT-24 21400 P 0 0 0 0 0 | 0 0 0 1087 +57 47 0 | 977 171 0 366 0
OCT-24 21600 P 0 0 0 0 0 | 0 0 0 1234 +63 47 100 | 1115 231 100 135 0
OCT-24 21800 P 0 0 0 0 0 | 977 977 977 1422 +104 51 4 | 1261 285 4 162 0
OCT-24 22000 P 0 0 0 0 0 | 0 0 0 1583 +111 51 0 | 1001 338 0 65 0
OCT-24 22200 P 0 0 0 0 0 | 0 0 0 1750 +116 52 0 | 880 396 0 72 0
OCT-24 22400 P 0 0 0 0 0 | 0 0 0 1922 +120 52 0 | 792 630 0 183 0
OCT-24 22600 P 0 0 0 0 0 | 0 0 0 2098 +109 53 0 | 1195 610 0 24 0
OCT-24 22800 P 0 0 0 0 0 | 0 0 0 2277 +114 53 0 | 916 613 0 42 0
OCT-24 23000 P 0 0 0 0 0 | 0 0 0 2460 +118 54 0 | 1041 904 0 1 0
OCT-24 23200 P 0 0 0 0 0 | 0 0 0 2646 +123 54 0 | 924 924 0 5 0
OCT-24 23400 P 0 0 0 0 0 | 0 0 0 2834 +126 55 0 | 1172 1172 0 2 0
OCT-24 23600 P 0 0 0 0 0 | 0 0 0 3023 +129 55 0 | 0 0 0 0 0
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 3215 +132 56 0 | 0 0 0 0 0
OCT-24 24000 P 0 0 0 0 0 | 0 0 0 3408 +135 56 0 | 0 0 0 0 0
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 3602 +137 57 0 | 0 0 0 0 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 3797 +139 57 0 | 0 0 0 0 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 3993 +141 58 0 | 0 0 0 0 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 4189 +142 58 0 | 0 0 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 4387 +144 59 0 | 0 0 0 0 0
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 4584 +145 59 0 | 0 0 0 0 0
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 4782 +146 59 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 4981 +148 60 0 | 0 0 0 0 0
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 5179 +148 60 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 0 0 0 5378 +149 61 0 | 0 0 0 0 0
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 5577 +149 61 0 | 0 0 0 0 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 5776 +150 61 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 5976 +151 63 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 6175 +151 63 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 6375 +152 64 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 6574 +151 63 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 6774 +152 65 0 | 0 0 0 0 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 6974 +152 66 0 | 0 0 0 0 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 7173 +152 63 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 7373 +152 65 0 | 0 0 0 0 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 7773 +153 67 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 8173 +153 70 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 8572 +153 0 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 8972 +153 0 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 9372 +153 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1475 | TOTAL PUT 1475 11049 +499
| MONTH PUT/CALL RATIO 0.29
| MONTH TOTAL 6461 28980 +2767
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 7472 -166 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7372 -166 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7272 -166 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7172 -166 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 7072 -166 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 6973 -165 43 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 6873 -166 42 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 6773 -166 42 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6673 -166 41 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6573 -166 40 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6473 -167 40 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6373 -167 39 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6274 -167 41 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6174 -167 40 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 6074 -168 39 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 5975 -168 40 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 5875 -169 39 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 5776 -169 40 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5677 -169 40 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5577 -170 40 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5478 -170 40 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5379 -171 40 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5280 -171 39 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5181 -172 39 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 5083 -172 40 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 4984 -173 39 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 4886 -174 39 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 4788 -174 39 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4690 -175 39 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4593 -176 39 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4495 -177 39 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4399 -177 39 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4302 -178 39 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4206 -179 39 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 4110 -180 39 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 4014 -182 39 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 3919 -183 39 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 3824 -184 39 0 | 0 0 0 0 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3730 -185 39 0 | 0 0 0 0 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3637 -186 39 0 | 0 0 0 0 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3544 -187 39 0 | 0 0 0 0 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3452 -188 39 0 | 765 505 0 8 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3360 -189 38 0 | 622 504 0 100 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3269 -190 38 0 | 0 0 0 0 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 3179 -191 38 0 | 0 0 0 0 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 3089 -193 38 0 | 615 560 0 15 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 3000 -194 38 0 | 0 0 0 0 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 2913 -194 38 0 | 0 0 0 0 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 2826 -195 38 0 | 620 431 0 17 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2740 -196 38 0 | 397 397 0 7 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2655 -197 38 0 | 0 0 0 0 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2571 -198 38 0 | 415 152 0 201 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 2488 -198 38 0 | 0 0 0 0 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2406 -199 38 0 | 3320 311 0 20 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2325 -200 38 0 | 459 190 0 38 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 2246 -200 38 0 | 442 210 0 20 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 2168 -200 38 0 | 746 212 0 50 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 2091 -200 38 0 | 273 176 0 5 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 2015 -201 37 0 | 1750 162 0 55 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 1941 -200 37 0 | 206 197 0 7 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 1868 -200 37 0 | 841 187 0 19 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 1796 -201 37 0 | 787 127 0 50 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 1726 -200 37 0 | 469 117 0 4 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1658 -199 37 0 | 444 444 0 204 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 1590 -199 37 0 | 488 88 0 22 0
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 1525 -197 37 0 | 800 137 0 21 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 1457 -200 37 0 | 896 152 0 17 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 1406 -140 37 0 | 845 384 0 4 0
NOV-24 20000 C 0 0 0 0 0 | 0 0 0 1339 -146 37 0 | 0 0 0 200 0
NOV-24 20200 C 0 0 0 0 0 | 0 0 0 1218 -151 37 0 | 1099 64 0 28 0
NOV-24 20400 C 0 0 0 0 0 | 1102 1102 1102 1102 -185 36 7 | 1102 47 7 118 +7
NOV-24 20600 C 0 0 0 0 0 | 0 0 0 1004 -176 36 0 | 1272 67 0 40 0
NOV-24 20800 C 0 0 0 0 0 | 0 0 0 911 -173 36 0 | 2280 35 0 99 0
NOV-24 21000 C 0 0 0 0 0 | 822 836 760 827 -163 37 57 | 2060 112 57 143 -43
NOV-24 21200 C 0 0 0 0 0 | 1021 1021 965 749 -158 37 14 | 1021 194 14 14 0
NOV-24 21400 C 0 0 0 0 0 | 0 0 0 677 -152 37 0 | 1777 164 0 35 0
NOV-24 21600 C 0 0 0 0 0 | 918 918 754 612 -150 37 21 | 1270 140 21 50 +2
NOV-24 21800 C 0 0 0 0 0 | 523 569 431 553 -136 37 26 | 777 175 26 112 -5
NOV-24 22000 C 0 0 0 0 0 | 757 757 384 499 -130 38 56 | 1494 138 56 133 +41
NOV-24 22200 C 0 0 0 0 0 | 690 716 378 451 -123 38 66 | 784 378 66 62 +45
NOV-24 22400 C 0 0 0 0 0 | 625 625 335 408 -113 38 65 | 899 313 65 37 +14
NOV-24 22600 C 0 0 0 0 0 | 563 594 321 369 -106 38 52 | 846 278 52 49 +18
NOV-24 22800 C 0 0 0 0 0 | 247 443 247 333 -99 39 12 | 866 247 12 21 -6
NOV-24 23000 C 0 0 0 0 0 | 461 461 302 300 -91 39 247 | 1232 302 247 298 +222
NOV-24 23200 C 0 0 0 0 0 | 434 434 296 271 -86 39 17 | 1185 296 17 11 -3
NOV-24 23400 C 0 0 0 0 0 | 376 376 190 244 -79 39 47 | 912 187 47 44 +28
NOV-24 23600 C 0 0 0 0 0 | 234 234 184 220 -74 40 27 | 843 161 27 34 +16
NOV-24 23800 C 0 0 0 0 0 | 0 0 0 198 -69 40 0 | 946 136 0 44 0
NOV-24 24000 C 290 292 288 288 7 | 278 292 220 178 -64 40 55 | 955 194 62 455 0
NOV-24 24200 C 0 0 0 0 0 | 251 251 251 161 -59 40 5 | 866 156 5 14 +5
NOV-24 24400 C 0 0 0 0 0 | 0 0 0 145 -54 41 0 | 759 384 0 16 0
NOV-24 24600 C 0 0 0 0 0 | 0 0 0 130 -52 41 0 | 706 272 0 23 0
NOV-24 24800 C 0 0 0 0 0 | 0 0 0 117 -51 41 0 | 659 237 0 24 0
NOV-24 25000 C 0 0 0 0 0 | 0 0 0 106 -46 41 0 | 615 95 0 25 0
NOV-24 25200 C 0 0 0 0 0 | 0 0 0 96 -43 42 0 | 612 134 0 30 0
NOV-24 25400 C 0 0 0 0 0 | 0 0 0 86 -42 42 0 | 536 203 0 19 0
NOV-24 25600 C 0 0 0 0 0 | 0 0 0 78 -39 42 0 | 535 295 0 31 0
NOV-24 25800 C 0 0 0 0 0 | 0 0 0 72 -34 43 0 | 314 284 0 7 0
NOV-24 26000 C 0 0 0 0 0 | 0 0 0 65 -31 43 0 | 466 221 0 26 0
NOV-24 26200 C 0 0 0 0 0 | 0 0 0 60 -27 43 0 | 289 208 0 10 0
NOV-24 26400 C 0 0 0 0 0 | 0 0 0 54 -25 44 0 | 0 0 0 0 0
NOV-24 26600 C 0 0 0 0 0 | 0 0 0 49 -23 44 0 | 176 176 0 8 0
NOV-24 26800 C 0 0 0 0 0 | 0 0 0 45 -20 44 0 | 229 229 0 7 0
NOV-24 27000 C 0 0 0 0 0 | 0 0 0 40 -19 44 0 | 0 0 0 200 0
NOV-24 27200 C 0 0 0 0 0 | 0 0 0 37 -17 45 0 | 135 125 0 12 0
NOV-24 27400 C 0 0 0 0 0 | 0 0 0 33 -16 45 0 | 77 77 0 7 0
NOV-24 27600 C 0 0 0 0 0 | 0 0 0 30 -14 45 0 | 242 57 0 14 0
NOV-24 27800 C 0 0 0 0 0 | 0 0 0 27 -13 45 0 | 133 131 0 8 0
NOV-24 28000 C 0 0 0 0 0 | 0 0 0 25 -12 46 0 | 181 89 0 3 0
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 21 -9 46 0 | 106 103 0 15 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 17 -8 46 0 | 146 83 0 10 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 14 -7 47 0 | 104 72 0 14 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 12 -5 48 0 | 112 30 0 23 0
NOV-24 30000 C 0 0 0 0 0 | 0 0 0 10 -4 48 0 | 79 75 0 14 0
TOTAL CALL 7 | TOTAL CALL 774 | TOTAL CALL 781 3471 +341
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 47 0 | 0 0 0 0 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 28 28 0 16 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 31 31 0 16 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 38 38 0 16 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 25 25 0 18 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 0 0 0 0 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 -3 37 0 | 0 0 0 0 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 -4 37 0 | 0 0 0 0 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 -5 36 0 | 0 0 0 0 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 2 -5 38 0 | 95 95 0 15 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 3 -5 39 0 | 0 0 0 0 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 4 -5 39 0 | 56 56 0 17 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 5 -5 40 0 | 0 0 0 0 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 6 -5 40 0 | 0 0 0 0 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 7 -6 40 0 | 151 151 0 15 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 8 -6 39 0 | 72 72 0 16 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 9 -7 39 0 | 103 79 0 23 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 11 -7 40 0 | 0 0 0 0 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 12 -8 39 0 | 0 0 0 0 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 14 -9 39 0 | 0 0 0 0 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 16 -10 39 0 | 21 21 0 7 0
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 19 -10 39 0 | 139 139 0 28 0
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 21 -12 39 0 | 23 23 0 7 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 24 -12 39 0 | 494 167 0 230 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 27 -13 39 0 | 0 0 0 0 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 31 -14 39 0 | 0 0 0 0 0
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 35 -15 39 0 | 51 51 0 7 0
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 39 -16 39 0 | 54 43 0 14 0
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 43 -17 39 0 | 363 57 0 131 0
NOV-24 16800 P 0 0 0 0 0 | 0 0 0 48 -19 39 0 | 277 268 0 129 0
NOV-24 16900 P 0 0 0 0 0 | 0 0 0 54 -19 39 0 | 738 738 0 5 0
NOV-24 17000 P 0 0 0 0 0 | 0 0 0 60 -21 39 108 | 486 174 108 249 0
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 67 -21 39 0 | 781 114 0 13 0
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 74 -23 39 0 | 533 108 0 45 0
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 82 -24 39 0 | 592 140 0 66 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 90 -25 39 0 | 516 204 0 105 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 100 -26 39 0 | 228 76 0 21 0
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 110 -27 39 0 | 262 222 0 31 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 121 -28 39 0 | 288 155 0 32 0
NOV-24 17800 P 0 0 0 0 0 | 0 0 0 132 -27 38 0 | 396 68 0 35 0
NOV-24 17900 P 0 0 0 0 0 | 0 0 0 144 -27 38 0 | 244 197 0 15 0
NOV-24 18000 P 0 0 0 0 0 | 0 0 0 155 -28 38 0 | 273 58 0 28 0
NOV-24 18100 P 0 0 0 0 0 | 0 0 0 166 -31 38 0 | 303 83 0 22 0
NOV-24 18200 P 0 0 0 0 0 | 0 0 0 179 -33 38 0 | 484 271 0 17 0
NOV-24 18300 P 0 0 0 0 0 | 0 0 0 193 -34 37 0 | 497 75 0 78 0
NOV-24 18400 P 0 0 0 0 0 | 0 0 0 209 -33 37 0 | 551 94 0 20 0
NOV-24 18500 P 0 0 0 0 0 | 0 0 0 227 -33 37 0 | 625 104 0 4 0
NOV-24 18600 P 0 0 0 0 0 | 0 0 0 246 -33 37 0 | 682 240 0 7 0
NOV-24 18700 P 0 0 0 0 0 | 0 0 0 266 -34 37 0 | 699 116 0 13 0
NOV-24 18800 P 0 0 0 0 0 | 329 329 329 287 -34 37 20 | 523 79 20 55 0
NOV-24 18900 P 0 0 0 0 0 | 284 305 265 309 -35 37 24 | 530 112 24 210 -4
NOV-24 19000 P 0 0 0 0 0 | 239 239 239 333 -34 37 113 | 653 133 113 230 +5
NOV-24 19100 P 0 0 0 0 0 | 330 330 330 358 -34 37 1 | 621 96 1 33 0
NOV-24 19200 P 0 0 0 0 0 | 0 0 0 384 -34 37 0 | 617 617 0 7 0
NOV-24 19300 P 0 0 0 0 0 | 0 0 0 412 -34 37 0 | 675 186 0 30 0
NOV-24 19400 P 0 0 0 0 0 | 0 0 0 441 -33 37 0 | 386 211 0 12 0
NOV-24 19500 P 0 0 0 0 0 | 329 438 329 471 -34 37 20 | 755 209 20 43 +18
NOV-24 19600 P 0 0 0 0 0 | 378 378 369 505 -32 37 12 | 660 194 12 72 +2
NOV-24 19700 P 0 0 0 0 0 | 397 408 397 539 -33 36 12 | 605 214 12 56 +9
NOV-24 19800 P 0 0 0 0 0 | 438 438 438 576 -31 36 6 | 468 154 6 33 +6
NOV-24 19900 P 0 0 0 0 0 | 438 438 438 615 -30 36 6 | 736 304 6 18 0
NOV-24 20000 P 0 0 0 0 0 | 459 459 459 656 -35 36 207 | 708 179 207 264 +200
NOV-24 20200 P 0 0 0 0 0 | 513 672 513 741 -23 36 13 | 672 193 13 52 +8
NOV-24 20400 P 0 0 0 0 0 | 580 660 552 834 -19 36 44 | 756 230 44 128 +7
NOV-24 20600 P 0 0 0 0 0 | 0 0 0 935 -13 37 0 | 881 243 0 295 0
NOV-24 20800 P 0 0 0 0 0 | 952 952 952 1044 -5 37 7 | 952 296 7 39 +7
NOV-24 21000 P 0 0 0 0 0 | 0 0 0 1160 +2 37 0 | 1020 351 0 654 0
NOV-24 21200 P 0 0 0 0 0 | 0 0 0 1279 +15 37 0 | 861 398 0 29 0
NOV-24 21400 P 0 0 0 0 0 | 0 0 0 1391 +5 36 0 | 1028 456 0 31 0
NOV-24 21600 P 0 0 0 0 0 | 0 0 0 1523 +11 36 0 | 1081 523 0 29 0
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 1696 +49 38 0 | 932 590 0 20 0
NOV-24 22000 P 0 0 0 0 0 | 0 0 0 1842 +59 38 0 | 673 605 0 8 0
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 1993 +66 38 0 | 1061 743 0 16 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 2149 +73 39 0 | 1231 836 0 21 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 2308 +58 39 0 | 951 897 0 60 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2471 +64 39 0 | 1055 994 0 26 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 2637 +70 39 0 | 1133 1130 0 11 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2807 +77 40 0 | 1319 1319 0 7 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 2979 +83 40 0 | 0 0 0 0 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3155 +89 40 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3332 +94 40 0 | 0 0 0 0 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3512 +99 41 0 | 0 0 0 0 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3694 +105 41 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3877 +109 41 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4062 +113 41 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4249 +117 42 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4437 +121 42 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4626 +124 42 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4817 +128 42 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 5008 +131 43 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5200 +134 43 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5393 +136 43 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5587 +139 43 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5781 +141 43 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 5976 +143 44 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6171 +145 44 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6367 +146 44 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6564 +149 44 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6760 +149 45 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 6957 +151 45 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7155 +153 45 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7352 +153 45 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7748 +155 46 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8145 +157 46 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8542 +159 47 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 8940 +160 48 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 9338 +161 48 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 593 | TOTAL PUT 593 4000 +258
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 1374 7471 +599
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 9127 -180 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8927 -180 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8727 -180 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8627 -180 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8527 -180 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8427 -181 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8328 -180 38 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8228 -180 37 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8128 -180 37 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 8028 -180 36 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7928 -180 36 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7828 -181 35 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7728 -181 35 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7629 -180 36 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7529 -180 36 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7429 -181 35 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7329 -181 35 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7230 -181 35 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7130 -181 35 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 7031 -181 35 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6931 -181 35 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6832 -181 35 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6733 -181 35 0 | 0 0 0 0 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6633 -182 35 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6534 -182 35 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6435 -182 35 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6336 -182 35 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6238 -182 35 0 | 0 0 0 0 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6139 -182 35 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 6040 -183 35 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5942 -183 35 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5844 -183 35 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5746 -183 35 0 | 0 0 0 0 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5648 -184 34 0 | 0 0 0 0 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5551 -183 35 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5453 -184 34 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5356 -185 34 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5259 -185 34 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5163 -185 34 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 5066 -186 34 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4971 -186 34 0 | 0 0 0 0 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4875 -186 34 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4780 -187 34 0 | 0 0 0 0 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4685 -187 34 0 | 0 0 0 0 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4591 -187 34 0 | 0 0 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4497 -188 34 0 | 0 0 0 0 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4403 -189 34 0 | 0 0 0 0 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4310 -189 34 0 | 0 0 0 100 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4218 -189 34 0 | 0 0 0 0 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 4126 -190 34 0 | 1303 1303 0 30 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 4034 -191 34 0 | 0 0 0 500 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3944 -190 34 0 | 0 0 0 0 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3853 -192 34 0 | 917 917 0 230 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3764 -192 34 0 | 894 752 0 13 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3675 -192 33 0 | 840 736 0 76 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3587 -193 33 0 | 792 783 0 90 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3499 -194 33 0 | 775 775 0 7 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3413 -193 33 0 | 855 855 0 600 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3327 -194 33 0 | 1296 1295 0 30 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 3242 -194 33 0 | 852 852 0 7 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 3158 -194 33 0 | 801 801 0 400 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 3075 -195 33 0 | 752 752 0 7 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2992 -195 33 0 | 706 706 0 1057 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2911 -195 33 0 | 1090 663 0 8 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2830 -196 33 0 | 692 644 0 8 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2751 -196 33 0 | 582 353 0 204 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2672 -196 33 0 | 733 506 0 240 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2595 -196 33 0 | 724 627 0 267 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2518 -196 33 0 | 604 335 0 362 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2443 -196 33 0 | 629 286 0 23 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2369 -196 33 0 | 560 257 0 10 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 2296 -196 33 0 | 447 208 0 23 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 2224 -196 33 0 | 2020 153 0 448 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 2153 -196 33 0 | 287 136 0 29 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 2084 -195 32 0 | 372 167 0 12 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 2016 -194 32 0 | 350 350 0 6 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 1949 -193 32 0 | 442 142 0 14 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 1883 -193 32 0 | 418 173 0 428 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 1818 -193 32 0 | 952 145 0 33 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1755 -192 32 0 | 756 140 0 420 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1685 -199 32 0 | 791 130 0 27 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1626 -142 32 0 | 749 116 0 68 0
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 1581 -128 32 0 | 715 106 0 600 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 1454 -142 32 0 | 1331 130 0 63 0
DEC-24 20400 C 0 0 0 0 0 | 0 0 0 1339 -171 32 0 | 335 128 0 22 0
DEC-24 20600 C 0 0 0 0 0 | 1259 1259 1259 1240 -167 32 7 | 1259 86 7 382 -7
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 1148 -163 32 0 | 1025 116 0 57 0
DEC-24 21000 C 0 0 0 0 0 | 971 1420 971 1061 -155 32 14 | 1420 69 14 85 -1
DEC-24 21200 C 0 0 0 0 0 | 1321 1321 1321 980 -155 32 7 | 1321 63 7 874 -7
DEC-24 21400 C 0 0 0 0 0 | 1229 1229 1229 905 -148 32 7 | 1229 53 7 37 -7
DEC-24 21600 C 0 0 0 0 0 | 890 890 890 836 -139 32 7 | 1550 16 7 260 0
DEC-24 21800 C 0 0 0 0 0 | 822 822 822 771 -134 32 7 | 1394 289 7 435 -7
DEC-24 22000 C 0 0 0 0 0 | 983 983 983 712 -129 32 7 | 1456 48 7 498 0
DEC-24 22200 C 0 0 0 0 0 | 0 0 0 657 -123 33 0 | 1361 17 0 52 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 605 -119 33 0 | 795 81 0 829 0
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 557 -114 33 0 | 1160 120 0 200 0
DEC-24 22800 C 0 0 0 0 0 | 744 744 744 513 -100 33 7 | 862 49 7 324 0
DEC-24 23000 C 0 0 0 0 0 | 507 507 400 473 -94 33 15 | 1246 330 15 123 +15
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 434 -91 33 0 | 0 0 0 0 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 400 -86 34 0 | 812 298 0 21 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 368 -81 34 0 | 0 0 0 407 0
DEC-24 23800 C 0 0 0 0 0 | 0 0 0 339 -77 34 0 | 953 612 0 4 0
DEC-24 24000 C 0 0 0 0 0 | 240 317 225 313 -71 34 65 | 1189 77 65 1861 +25
DEC-24 24200 C 0 0 0 0 0 | 386 386 386 288 -69 34 7 | 386 250 7 32 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 266 -66 35 0 | 737 21 0 3 0
DEC-24 24600 C 0 0 0 0 0 | 0 0 0 250 -53 35 0 | 310 299 0 14 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 230 -56 35 0 | 910 71 0 75 0
DEC-24 25000 C 0 0 0 0 0 | 0 0 0 212 -47 35 0 | 865 303 0 360 0
DEC-24 25200 C 0 0 0 0 0 | 242 242 242 196 -51 36 25 | 369 242 25 727 0
DEC-24 25400 C 0 0 0 0 0 | 0 0 0 181 -49 36 0 | 0 0 0 0 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 167 -46 36 0 | 312 312 0 7 0
DEC-24 25800 C 0 0 0 0 0 | 0 0 0 154 -45 36 0 | 0 0 0 0 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 142 -42 36 0 | 428 152 0 82 0
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 131 -30 36 0 | 292 292 0 4 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 121 -27 37 0 | 0 0 0 0 0
DEC-24 26600 C 0 0 0 0 0 | 0 0 0 112 -25 37 0 | 0 0 0 0 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 104 -28 37 0 | 352 266 0 14 0
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 96 -23 37 0 | 0 0 0 0 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 90 -20 37 0 | 346 15 0 47 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 83 -21 38 0 | 418 222 0 14 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 78 -19 38 0 | 393 204 0 14 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 73 -17 38 0 | 177 177 0 8 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 68 -16 38 0 | 267 25 0 75 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 59 -13 39 0 | 203 139 0 17 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 51 -11 39 0 | 164 117 0 21 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 44 -9 39 0 | 144 101 0 21 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 38 -8 40 0 | 153 92 0 25 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 33 -6 40 0 | 112 28 0 111 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 29 -5 40 0 | 93 29 0 19 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 26 -4 41 0 | 85 25 0 27 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 22 -4 41 0 | 119 54 0 32 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 19 -3 41 0 | 105 52 0 12 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 17 -2 42 0 | 93 45 0 9 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 15 -1 42 0 | 91 91 0 16 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 13 -1 42 0 | 92 27 0 9 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 12 -1 43 0 | 71 29 0 31 0
TOTAL CALL 0 | TOTAL CALL 175 | TOTAL CALL 175 14737 +11
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 945 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 40 40 0 13 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 28 0 16 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 125 125 0 4 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 134 134 0 4 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 106 106 0 20 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 2 -2 33 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 3 -2 34 0 | 0 0 0 0 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 4 -2 34 0 | 322 322 0 5 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 5 -2 35 0 | 50 50 0 16 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 6 -2 35 0 | 0 0 0 0 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 7 -2 35 0 | 0 0 0 0 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 8 -2 35 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 9 -2 35 0 | 31 31 0 16 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 11 -2 35 0 | 269 33 0 50 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 12 -2 35 0 | 207 58 0 4 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 13 -3 35 0 | 231 231 0 12 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 15 -3 35 0 | 30 30 0 16 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 17 -3 35 0 | 257 32 0 36 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 19 -3 35 0 | 246 29 0 726 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 21 -5 34 0 | 237 38 0 28 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 24 -4 35 0 | 148 142 0 165 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 27 -4 35 0 | 245 140 0 48 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 30 -5 35 0 | 134 134 0 15 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 33 -5 34 0 | 251 58 0 154 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 37 -5 34 0 | 360 105 0 15 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 41 -6 34 0 | 267 221 0 22 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 45 -6 34 0 | 270 108 0 8 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 49 -7 34 0 | 238 91 0 36 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 54 -7 34 0 | 289 58 0 877 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 60 -7 34 0 | 420 106 0 14 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 66 -7 34 0 | 281 281 0 453 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 72 -8 34 0 | 195 98 0 58 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 78 -9 34 0 | 211 111 0 243 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 86 -9 34 0 | 652 100 0 267 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 93 -10 34 0 | 439 439 0 3 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 102 -10 34 0 | 463 284 0 23 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 111 -10 34 0 | 845 301 0 506 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 120 -11 34 0 | 315 78 0 22 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 130 -12 34 0 | 910 548 0 962 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 141 -12 34 0 | 722 100 0 15 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 152 -13 34 0 | 736 416 0 8 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 165 -13 34 0 | 766 518 0 8 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 178 -13 34 0 | 901 609 0 6 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 191 -12 34 0 | 0 0 0 300 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 206 -11 34 0 | 206 89 0 18 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 220 -9 33 0 | 607 129 0 11 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 232 -11 33 0 | 146 146 0 8 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 247 -12 33 0 | 570 131 0 38 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 262 -13 33 0 | 759 130 0 730 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 278 -13 33 0 | 660 142 0 12 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 294 -17 33 0 | 715 590 0 43 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 314 -16 33 0 | 693 353 0 223 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 335 -16 32 0 | 731 185 0 16 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 357 -16 32 0 | 671 370 0 21 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 380 -15 32 0 | 0 0 0 0 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 404 -17 32 0 | 0 0 0 0 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 429 -15 32 0 | 0 0 0 0 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 455 -15 32 0 | 254 254 0 8 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 482 -15 32 0 | 261 261 0 207 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 511 -14 32 0 | 430 288 0 1 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 540 -15 32 0 | 436 297 0 16 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 571 -14 32 0 | 304 251 0 1 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 603 -13 32 0 | 787 401 0 39 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 636 -13 32 0 | 470 360 0 2 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 671 -12 32 0 | 588 438 0 264 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 706 -12 32 0 | 333 292 0 401 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 744 -11 32 0 | 673 673 0 3 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 784 -11 31 0 | 689 405 0 11 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 827 -7 32 0 | 757 287 0 891 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 915 -2 32 0 | 846 569 0 100 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 1010 -2 32 0 | 931 375 0 11 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 1110 +1 32 0 | 582 573 0 14 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 1218 +6 32 0 | 1131 457 0 17 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 1333 +2 32 0 | 1331 480 0 11 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1457 +26 32 0 | 1370 563 0 25 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1556 +11 31 0 | 672 625 0 13 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1683 +13 31 0 | 696 691 0 13 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1854 +56 33 0 | 1244 761 0 19 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1995 +65 33 0 | 1366 1366 0 7 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2140 +73 33 0 | 1016 1016 0 10 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2289 +83 33 0 | 0 0 0 0 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2441 +86 33 0 | 1332 1183 0 27 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2597 +72 33 0 | 0 0 0 0 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2757 +79 34 0 | 0 0 0 0 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2919 +85 34 0 | 0 0 0 0 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3084 +90 34 0 | 0 0 0 0 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3252 +96 34 0 | 0 0 0 0 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3423 +102 34 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3595 +106 35 0 | 0 0 0 0 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3770 +111 35 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3947 +116 35 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4125 +120 35 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4306 +124 35 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4488 +128 35 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4671 +132 36 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4856 +136 36 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5042 +139 36 0 | 0 0 0 0 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5229 +142 36 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5417 +145 36 0 | 0 0 0 0 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5606 +148 37 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5796 +150 37 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 5986 +152 37 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6178 +154 37 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6370 +156 37 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6563 +158 37 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6756 +160 38 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 6950 +162 38 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7145 +164 38 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7339 +164 38 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7730 +167 38 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8122 +169 39 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8516 +171 39 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 8910 +173 40 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9305 +174 40 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9701 +175 40 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10098 +176 41 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10495 +177 41 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10892 +177 41 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11290 +178 42 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11688 +179 42 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12086 +179 42 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12485 +179 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9370 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 175 24107 +11
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 6173 -198 30 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 6075 -198 30 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5977 -199 30 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5879 -199 30 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5781 -200 30 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 5683 -201 30 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 5586 -201 30 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 5489 -202 30 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 5393 -202 30 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 5296 -203 30 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 5200 -204 30 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 5105 -203 30 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 5009 -205 30 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4914 -205 30 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4820 -206 30 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4726 -206 30 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4632 -207 30 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4539 -208 30 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4447 -208 30 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4355 -208 30 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 4263 -209 30 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 4173 -209 30 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 4083 -209 30 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3993 -210 30 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3904 -211 30 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3816 -211 30 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3729 -211 30 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3642 -212 30 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3557 -211 30 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3472 -212 30 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 3388 -212 30 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 3304 -212 30 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 3222 -212 30 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 3141 -212 30 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 3060 -212 30 0 | 0 0 0 0 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2981 -211 30 0 | 0 0 0 0 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2902 -212 29 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2825 -211 29 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2749 -210 29 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2673 -210 29 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 2599 -210 29 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 2526 -209 29 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 2454 -208 29 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 2383 -207 29 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 2314 -206 29 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 2245 -205 29 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 2178 -204 29 0 | 0 0 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 2112 -202 29 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 2047 -201 29 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1984 -199 29 0 | 0 0 0 0 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 1921 -198 29 0 | 0 0 0 0 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 1860 -196 29 0 | 0 0 0 0 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 1814 -181 30 0 | 0 0 0 0 0
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1756 -123 30 0 | 0 0 0 0 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 1702 -129 30 0 | 0 0 0 0 0
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 1573 -138 29 0 | 0 0 0 0 0
JAN-25 20400 C 0 0 0 0 0 | 0 0 0 1458 -172 29 0 | 0 0 0 0 0
JAN-25 20600 C 0 0 0 0 0 | 0 0 0 1361 -167 29 0 | 0 0 0 0 0
JAN-25 20800 C 0 0 0 0 0 | 1290 1648 1262 1269 -161 29 21 | 1648 1262 21 49 +7
JAN-25 21000 C 0 0 0 0 0 | 1544 1577 1544 1180 -154 29 14 | 1577 1309 14 33 +14
JAN-25 21200 C 0 0 0 0 0 | 1477 1477 1477 1098 -151 29 7 | 1477 1212 7 14 +7
JAN-25 21400 C 0 0 0 0 0 | 1382 1382 1382 1022 -146 29 7 | 1382 1300 7 21 +7
JAN-25 21600 C 0 0 0 0 0 | 0 0 0 949 -141 30 0 | 1294 1282 0 14 0
JAN-25 21800 C 0 0 0 0 0 | 1206 1206 1206 881 -140 30 7 | 1206 1192 7 14 +7
JAN-25 22000 C 0 0 0 0 0 | 1127 1127 1127 821 -128 30 7 | 1127 1127 7 7 +7
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 763 -121 30 0 | 1038 1038 0 7 0
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 709 -117 30 0 | 0 0 0 0 0
JAN-25 22600 C 0 0 0 0 0 | 0 0 0 659 -115 30 0 | 1583 1583 0 7 0
JAN-25 22800 C 0 0 0 0 0 | 0 0 0 608 -103 30 0 | 1483 1483 0 7 0
JAN-25 23000 C 0 0 0 0 0 | 0 0 0 563 -100 30 0 | 1409 1409 0 7 0
JAN-25 23200 C 0 0 0 0 0 | 0 0 0 522 -96 31 0 | 1327 1327 0 7 0
JAN-25 23400 C 0 0 0 0 0 | 0 0 0 484 -92 31 0 | 0 0 0 0 0
JAN-25 23600 C 0 0 0 0 0 | 0 0 0 448 -89 31 0 | 0 0 0 0 0
JAN-25 23800 C 0 0 0 0 0 | 0 0 0 430 -71 31 0 | 0 0 0 0 0
JAN-25 24000 C 0 0 0 0 0 | 570 570 570 399 -95 32 7 | 570 570 7 7 +7
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 370 -90 32 0 | 1235 979 0 14 0
JAN-25 24400 C 0 0 0 0 0 | 0 0 0 345 -83 32 0 | 0 0 0 0 0
JAN-25 24600 C 0 0 0 0 0 | 459 459 459 321 -77 32 7 | 1100 459 7 35 0
JAN-25 24800 C 0 0 0 0 0 | 429 429 429 295 -74 32 7 | 851 429 7 14 +7
JAN-25 25000 C 0 0 0 0 0 | 400 400 400 274 -61 32 7 | 920 400 7 14 +7
JAN-25 25200 C 0 0 0 0 0 | 373 373 373 254 -58 32 7 | 925 373 7 14 0
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 236 -54 32 0 | 0 0 0 0 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 219 -51 33 0 | 0 0 0 0 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 204 -47 33 0 | 0 0 0 0 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 189 -45 33 0 | 0 0 0 0 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 176 -41 33 0 | 0 0 0 0 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 163 -39 33 0 | 492 464 0 5 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 152 -36 33 0 | 616 616 0 5 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 141 -34 33 0 | 0 0 0 0 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 131 -32 34 0 | 0 0 0 0 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 122 -30 34 0 | 0 0 0 0 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 114 -28 34 0 | 0 0 0 0 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 106 -26 34 0 | 0 0 0 0 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 99 -24 34 0 | 0 0 0 0 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 92 -23 34 0 | 0 0 0 0 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 80 -20 35 0 | 0 0 0 0 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 70 -17 35 0 | 0 0 0 0 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 61 -15 35 0 | 0 0 0 0 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 53 -13 35 0 | 0 0 0 0 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 46 -12 36 0 | 247 117 0 14 0
TOTAL CALL 0 | TOTAL CALL 98 | TOTAL CALL 98 309 +70
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 13 -5 30 0 | 0 0 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 15 -5 30 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 17 -6 30 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 19 -6 30 0 | 0 0 0 0 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 21 -7 30 0 | 0 0 0 0 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 23 -8 30 0 | 0 0 0 0 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 26 -8 30 0 | 0 0 0 0 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 29 -9 30 0 | 0 0 0 0 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 33 -9 30 0 | 0 0 0 0 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 36 -10 30 0 | 0 0 0 0 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 40 -11 30 0 | 0 0 0 0 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 45 -10 30 0 | 0 0 0 0 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 49 -12 30 0 | 0 0 0 0 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 54 -12 30 0 | 0 0 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 60 -13 30 0 | 0 0 0 0 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 66 -13 30 0 | 0 0 0 0 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 72 -14 30 0 | 0 0 0 0 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 79 -15 30 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 87 -15 30 0 | 0 0 0 0 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 95 -15 30 0 | 0 0 0 0 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 103 -16 30 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 113 -16 30 0 | 0 0 0 0 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 123 -16 30 0 | 0 0 0 0 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 133 -17 30 0 | 0 0 0 0 0
JAN-25 17000 P 0 0 0 0 0 | 0 0 0 144 -18 30 0 | 0 0 0 0 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 156 -18 30 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 169 -18 30 0 | 0 0 0 0 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 182 -19 30 0 | 0 0 0 0 0
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 197 -18 30 0 | 0 0 0 0 0
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 212 -19 30 0 | 0 0 0 0 0
JAN-25 17600 P 0 0 0 0 0 | 0 0 0 228 -19 30 0 | 0 0 0 0 0
JAN-25 17700 P 0 0 0 0 0 | 0 0 0 244 -19 30 0 | 0 0 0 0 0
JAN-25 17800 P 0 0 0 0 0 | 0 0 0 262 -19 30 0 | 0 0 0 0 0
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 281 -19 30 0 | 0 0 0 0 0
JAN-25 18000 P 0 0 0 0 0 | 0 0 0 300 -19 30 0 | 0 0 0 0 0
JAN-25 18100 P 0 0 0 0 0 | 0 0 0 321 -18 30 0 | 0 0 0 0 0
JAN-25 18200 P 0 0 0 0 0 | 0 0 0 342 -19 29 0 | 0 0 0 0 0
JAN-25 18300 P 0 0 0 0 0 | 0 0 0 365 -18 29 0 | 0 0 0 0 0
JAN-25 18400 P 0 0 0 0 0 | 0 0 0 389 -17 29 0 | 0 0 0 0 0
JAN-25 18500 P 0 0 0 0 0 | 0 0 0 413 -17 29 0 | 0 0 0 0 0
JAN-25 18600 P 0 0 0 0 0 | 0 0 0 439 -17 29 0 | 0 0 0 0 0
JAN-25 18700 P 0 0 0 0 0 | 0 0 0 466 -16 29 0 | 0 0 0 0 0
JAN-25 18800 P 0 0 0 0 0 | 0 0 0 486 -34 29 0 | 0 0 0 0 0
JAN-25 18900 P 0 0 0 0 0 | 0 0 0 525 -23 29 0 | 0 0 0 0 0
JAN-25 19000 P 0 0 0 0 0 | 0 0 0 553 -15 29 0 | 0 0 0 0 0
JAN-25 19100 P 0 0 0 0 0 | 0 0 0 583 -15 29 0 | 0 0 0 0 0
JAN-25 19200 P 0 0 0 0 0 | 0 0 0 613 -16 29 0 | 0 0 0 0 0
JAN-25 19300 P 0 0 0 0 0 | 0 0 0 647 -14 29 0 | 0 0 0 0 0
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 685 -1 29 0 | 0 0 0 0 0
JAN-25 19500 P 0 0 0 0 0 | 0 0 0 720 -1 29 0 | 337 335 0 14 0
JAN-25 19600 P 0 0 0 0 0 | 0 0 0 759 +2 29 0 | 0 0 0 0 0
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 795 0 29 0 | 350 350 0 7 0
JAN-25 19800 P 0 0 0 0 0 | 0 0 0 835 +2 29 0 | 370 370 0 7 0
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 877 +5 29 0 | 399 399 0 4 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 919 +3 29 0 | 0 0 0 0 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 1008 +5 29 0 | 406 406 0 7 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 1105 +9 29 0 | 0 0 0 0 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1205 +16 29 0 | 0 0 0 0 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1312 +17 29 0 | 0 0 0 0 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1423 +21 29 0 | 0 0 0 0 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1524 +18 29 0 | 1204 1193 0 14 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1646 +16 29 0 | 1346 1174 0 68 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1764 +19 29 0 | 1442 1320 0 12 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1934 +60 30 0 | 1429 1429 0 7 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 2072 +68 30 0 | 1543 1511 0 14 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2214 +73 30 0 | 1663 1628 0 14 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2360 +79 30 0 | 1787 1750 0 14 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2509 +85 30 0 | 0 0 0 0 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2662 +89 31 0 | 0 0 0 0 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2818 +95 31 0 | 0 0 0 0 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2976 +99 31 0 | 0 0 0 0 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3138 +101 31 0 | 0 0 0 0 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3302 +102 31 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3469 +107 31 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3638 +111 31 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3810 +116 32 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 3983 +120 32 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4158 +124 32 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4335 +128 32 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4514 +132 32 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4694 +135 32 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4876 +139 32 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5059 +142 33 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5244 +146 33 0 | 0 0 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5429 +148 33 0 | 0 0 0 0 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5616 +152 33 0 | 0 0 0 0 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5803 +154 33 0 | 0 0 0 0 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 5992 +157 33 0 | 0 0 0 0 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6181 +159 33 0 | 0 0 0 0 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6371 +161 34 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6562 +163 34 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6754 +165 34 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 6946 +167 34 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7139 +169 34 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7332 +170 34 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7720 +173 35 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8110 +176 35 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8501 +178 35 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 8893 +180 35 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9286 +181 36 0 | 7866 7509 0 532 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 714 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 98 1023 +70
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 8006 -185 25 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7907 -185 26 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7807 -186 26 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7707 -186 25 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7608 -186 26 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7509 -186 26 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7409 -187 25 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7310 -187 25 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7211 -187 26 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7112 -187 26 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 7013 -188 26 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6915 -188 26 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6816 -188 26 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6718 -188 26 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6620 -188 26 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6522 -189 26 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6424 -189 26 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6326 -190 26 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6229 -190 26 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6132 -191 26 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 6035 -191 26 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5939 -191 26 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5843 -192 26 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5747 -192 26 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5651 -193 26 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5556 -194 26 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5462 -193 26 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5368 -194 26 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5274 -194 26 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5181 -194 26 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5088 -195 26 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4995 -196 26 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4904 -196 26 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4813 -196 26 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4722 -197 26 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4632 -197 26 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4543 -197 26 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4454 -197 26 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4366 -198 26 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4279 -198 26 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4193 -197 26 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4107 -198 26 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 4022 -198 26 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3938 -197 26 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3855 -197 26 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3772 -197 26 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3691 -197 26 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3610 -197 26 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3530 -196 26 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3452 -195 26 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3374 -195 26 0 | 0 0 0 353 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3297 -194 26 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3221 -194 27 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3146 -193 27 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 3072 -193 27 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2999 -192 27 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2927 -191 27 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2856 -190 27 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2787 -188 27 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2718 -188 27 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2650 -187 27 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2584 -185 27 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2518 -184 27 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2454 -182 27 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2391 -181 27 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2328 -180 27 0 | 0 0 0 0 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2267 -178 27 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2207 -177 27 0 | 0 0 0 0 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 2149 -174 27 0 | 0 0 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 2091 -173 27 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 2058 -147 27 0 | 0 0 0 0 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 2001 -121 27 0 | 370 357 0 10 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1940 -127 27 0 | 361 338 0 26 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1832 -126 27 0 | 309 242 0 15 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1720 -160 27 0 | 272 272 0 4 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1622 -151 27 0 | 255 157 0 16 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 1528 -154 27 0 | 286 219 0 16 0
MAR-25 21000 C 0 0 0 0 0 | 1838 1838 1838 1436 -149 27 7 | 1838 213 7 87 -7
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 1356 -142 27 0 | 240 240 0 12 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1277 -137 27 0 | 202 202 0 12 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 1197 -139 27 0 | 1700 1500 0 2 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 1140 -111 28 0 | 0 0 0 0 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 1066 -123 27 0 | 1641 1641 0 1 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1003 -104 28 0 | 1552 1552 0 1 0
MAR-25 22400 C 0 0 0 0 0 | 1135 1135 1135 944 -101 28 7 | 1468 1135 7 7 +6
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 889 -103 28 0 | 1390 1390 0 1 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 831 -95 28 0 | 313 313 0 7 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 783 -88 28 0 | 1249 51 0 157 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 736 -86 28 0 | 0 0 0 0 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 692 -80 28 0 | 0 0 0 0 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 652 -72 28 0 | 47 47 0 13 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 614 -68 28 0 | 0 0 0 0 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 589 -54 29 0 | 0 0 0 0 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 554 -51 29 0 | 420 338 0 42 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 521 -51 29 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 491 -49 29 0 | 0 0 0 0 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 458 -50 29 0 | 0 0 0 0 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 430 -50 29 0 | 0 0 0 0 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 405 -47 29 0 | 0 0 0 0 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 381 -44 29 0 | 0 0 0 0 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 358 -30 29 0 | 0 0 0 0 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 337 -26 30 0 | 0 0 0 0 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 317 -23 30 0 | 0 0 0 0 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 298 -21 30 0 | 0 0 0 0 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 280 -19 30 0 | 0 0 0 0 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 264 -16 30 0 | 0 0 0 0 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 248 -14 30 0 | 0 0 0 0 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 233 -13 30 0 | 573 573 0 2 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 220 -10 30 0 | 543 543 0 1 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 207 -8 30 0 | 515 515 0 1 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 195 -7 30 0 | 489 489 0 1 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 184 -5 31 0 | 464 464 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 173 -4 31 0 | 440 440 0 1 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 163 -3 31 0 | 352 352 0 7 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 154 -1 31 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 145 0 31 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 137 +1 31 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 129 +2 31 0 | 0 0 0 0 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 122 +3 31 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 109 +4 31 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 97 +5 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 2524 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 8 -3 26 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 9 -4 26 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 11 -4 26 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 12 -4 26 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 14 -4 26 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 16 -4 26 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 18 -5 26 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 20 -5 26 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 22 -6 26 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 25 -6 26 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 28 -7 26 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 31 -7 26 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 35 -7 26 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 39 -8 26 0 | 229 229 0 312 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 43 -8 26 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 47 -9 26 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 52 -10 26 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 58 -9 26 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 64 -10 26 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 70 -10 26 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 77 -10 26 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 84 -11 26 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 91 -12 26 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 100 -12 26 0 | 0 0 0 400 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 109 -12 26 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 118 -13 26 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 128 -13 26 0 | 147 147 0 7 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 139 -13 26 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 150 -13 26 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 162 -14 26 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 175 -14 26 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 189 -13 26 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 203 -14 26 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 218 -14 26 0 | 1060 1060 0 150 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 234 -13 26 0 | 201 201 0 1 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 251 -13 26 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 268 -13 26 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 287 -13 26 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 306 -13 26 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 326 -12 26 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 348 -11 26 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 370 -11 26 0 | 510 502 0 323 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 393 -10 26 0 | 0 0 0 0 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 417 -10 27 0 | 0 0 0 750 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 442 -9 27 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 468 -9 27 0 | 0 0 0 0 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 495 -8 27 0 | 0 0 0 250 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 523 -7 27 0 | 385 385 0 8 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 552 -6 27 0 | 414 414 0 1 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 583 -4 27 0 | 435 435 0 1 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 614 -4 27 0 | 547 547 0 200 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 666 +17 27 0 | 481 481 0 201 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 697 -4 27 0 | 505 505 0 251 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 732 -4 27 0 | 595 575 0 14 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 767 +2 27 0 | 625 625 0 7 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 802 +3 27 0 | 657 656 0 14 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 838 +4 27 0 | 497 497 0 6 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 869 0 27 0 | 0 0 0 0 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 910 -1 27 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 948 +1 27 0 | 0 0 0 400 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 993 +13 27 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1036 +15 27 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 1076 +7 27 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 1122 +20 27 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1221 +30 27 0 | 0 0 0 0 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1317 +31 27 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1412 +21 27 0 | 838 838 0 6 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1524 +32 27 0 | 0 0 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1638 +40 27 0 | 0 0 0 0 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1741 +37 27 0 | 0 0 0 0 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1858 +43 27 0 | 1532 1532 0 1 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1974 +37 27 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2138 +79 28 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2272 +85 28 0 | 0 0 0 200 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2410 +91 28 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2551 +98 28 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2695 +88 28 0 | 0 0 0 0 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2842 +94 28 0 | 0 0 0 0 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2992 +99 28 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3145 +104 28 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3300 +109 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3459 +115 28 0 | 0 0 0 0 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3619 +119 29 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3782 +124 29 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3947 +128 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4114 +133 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4283 +137 29 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4454 +141 29 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4626 +144 29 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4801 +148 29 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4977 +152 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5154 +154 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5333 +158 30 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5513 +161 30 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5694 +163 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5876 +165 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6060 +168 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6244 +170 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6429 +171 30 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6616 +174 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6803 +176 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6991 +177 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7180 +179 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7369 +180 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7559 +181 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7750 +183 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7941 +184 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8133 +185 31 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8325 +186 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8518 +187 31 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8905 +188 31 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9293 +189 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3828 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 14 6352 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 8715 -206 23 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8515 -207 22 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8316 -208 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8118 -209 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7919 -211 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7721 -212 23 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7524 -214 23 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7425 -215 23 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7327 -216 23 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7229 -217 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7131 -218 23 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7033 -219 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6936 -220 23 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6839 -221 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6742 -222 23 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6645 -223 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6549 -224 23 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6453 -225 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6357 -227 23 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6262 -228 23 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6167 -229 23 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6072 -231 23 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5978 -232 23 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5885 -232 23 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5792 -233 23 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5699 -235 23 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5607 -236 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5515 -237 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5424 -238 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5334 -238 24 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5244 -240 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5155 -240 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5066 -241 24 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4978 -242 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4891 -243 24 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4805 -243 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4719 -243 24 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4634 -244 24 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4550 -244 24 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4466 -245 24 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4384 -244 24 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4302 -244 24 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4221 -244 24 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4141 -244 24 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4062 -243 24 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3983 -244 24 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3906 -243 24 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3830 -242 24 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3754 -241 24 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3679 -241 24 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3606 -239 24 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3533 -238 25 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3461 -237 25 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3390 -236 25 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3320 -235 25 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3252 -232 25 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3184 -231 25 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3117 -229 25 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3051 -227 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2986 -225 25 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2922 -223 25 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2859 -221 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2798 -218 25 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2737 -216 25 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2677 -213 25 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2618 -211 25 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2560 -208 25 0 | 0 0 0 0 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2504 -205 25 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2448 -202 25 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2393 -199 25 0 | 1452 1452 0 507 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2339 -196 25 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2286 -193 25 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2269 -155 26 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2215 -114 26 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2162 -114 26 0 | 0 0 0 700 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2058 -114 26 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1957 -155 26 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1858 -145 26 0 | 0 0 0 0 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1782 -130 26 0 | 0 0 0 0 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1695 -123 26 0 | 0 0 0 0 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1602 -129 26 0 | 0 0 0 0 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1533 -108 26 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1460 -109 26 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1382 -104 26 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1309 -108 26 0 | 0 0 0 1100 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1248 -108 26 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1183 -99 26 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1116 -114 26 0 | 0 0 0 0 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1046 -109 26 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 990 -102 26 0 | 0 0 0 0 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 937 -101 26 0 | 0 0 0 0 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 886 -79 26 0 | 0 0 0 0 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 837 -74 26 0 | 0 0 0 0 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 791 -69 26 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 748 -63 26 0 | 410 405 0 150 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 706 -58 26 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 667 -53 26 0 | 0 0 0 0 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 629 -49 26 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 594 -44 26 0 | 0 0 0 0 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 560 -40 26 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 528 -36 26 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 498 -32 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 469 -28 26 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 442 -24 26 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 416 -21 26 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 392 -18 26 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 369 -15 26 0 | 0 0 0 0 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 347 -13 26 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 327 -10 26 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 307 -8 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 289 -5 26 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 272 -3 26 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 256 -1 26 0 | 0 0 0 0 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 240 0 26 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 226 +2 26 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 212 +3 26 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 200 +6 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 187 +6 27 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 176 +7 27 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 165 +8 27 0 | 0 0 0 0 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 155 +9 27 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 137 +11 27 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 121 +12 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 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 -5 21 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 2 -5 22 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 3 -6 22 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 5 -7 23 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 6 -9 22 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 8 -10 23 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 11 -12 23 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 12 -13 23 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 14 -14 23 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 16 -15 23 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 18 -16 23 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 20 -17 23 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 23 -18 23 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 26 -19 23 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 29 -20 23 0 | 0 0 0 0 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 32 -21 23 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 36 -22 23 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 40 -23 23 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 44 -25 23 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 49 -26 23 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 54 -27 23 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 59 -29 23 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 65 -30 23 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 72 -30 23 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 79 -31 23 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 86 -33 23 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 94 -34 24 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 102 -35 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 111 -36 24 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 121 -36 24 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 131 -38 24 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 142 -38 24 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 153 -39 24 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 165 -40 24 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 178 -41 24 0 | 0 0 0 700 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 192 -41 24 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 206 -41 24 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 221 -42 24 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 237 -42 24 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 253 -43 24 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 271 -42 24 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 289 -42 24 0 | 1395 1368 0 14 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 308 -42 24 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 328 -42 24 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 349 -41 24 0 | 1364 1364 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 370 -42 24 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 393 -41 24 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 417 -40 24 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 441 -39 24 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 466 -39 24 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 493 -37 24 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 520 -36 25 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 548 -35 25 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 577 -34 25 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 607 -33 25 0 | 0 0 0 0 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 639 -30 25 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 671 -29 25 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 704 -27 25 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 738 -25 25 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 773 -23 25 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 809 -21 25 0 | 0 0 0 0 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 846 -19 25 250 | 0 0 250 250 +250
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 885 -16 25 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 924 -14 25 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 964 -11 25 0 | 0 0 0 0 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1005 -9 25 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1047 -6 25 0 | 0 0 0 0 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1091 -3 25 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1167 +11 26 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1203 -2 26 0 | 0 0 0 0 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1244 -12 26 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1291 +16 26 0 | 1458 1458 0 7 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1338 +9 26 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1392 +17 26 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1422 +3 25 0 | 0 0 0 0 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1530 +14 26 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1626 +11 26 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1733 +16 26 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1843 +26 26 200 | 0 0 200 200 +200
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1945 +12 25 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2061 +40 25 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2183 +46 26 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2308 +49 26 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2455 +71 26 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2584 +73 26 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2717 +75 26 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2853 +94 26 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2991 +99 26 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3133 +106 26 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3277 +112 26 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3424 +118 26 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3573 +123 26 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3724 +128 26 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3878 +133 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4035 +139 26 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4193 +144 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4354 +149 26 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4516 +153 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4681 +158 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4847 +162 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5015 +166 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5185 +170 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5356 +174 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5529 +178 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5703 +181 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5879 +184 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6056 +187 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6234 +189 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6414 +192 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6594 +194 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6776 +197 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6959 +199 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7143 +201 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7327 +202 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7513 +204 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7699 +205 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7887 +208 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8074 +208 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8263 +209 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8452 +210 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8642 +211 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9024 +213 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9408 +214 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 450 | TOTAL PUT 450 2429 +450
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 450 7197 +450
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 7099 -254 22 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7003 -258 22 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6908 -261 22 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6813 -265 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6718 -269 22 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6624 -272 22 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6530 -276 22 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6436 -280 22 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6343 -283 22 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6251 -286 22 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6159 -289 22 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6067 -293 22 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5976 -296 23 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5886 -298 23 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5796 -301 23 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5707 -304 23 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5618 -307 23 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5530 -309 23 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5443 -311 23 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5356 -313 23 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5271 -314 23 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5185 -316 23 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5101 -317 23 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5017 -318 23 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4934 -319 23 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4851 -321 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4770 -321 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4689 -321 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4609 -321 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4530 -321 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4452 -320 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4374 -320 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4298 -319 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4222 -318 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4147 -316 23 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4073 -315 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4000 -313 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3928 -310 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3857 -307 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3786 -305 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3717 -302 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3648 -299 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3580 -296 24 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3514 -291 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3448 -287 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3383 -283 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3319 -279 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3256 -274 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3194 -269 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3133 -263 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3072 -259 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3013 -253 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2955 -246 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2897 -241 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2840 -235 24 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2785 -228 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2730 -221 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2676 -215 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2623 -208 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2571 -201 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2520 -193 24 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2469 -186 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2429 -170 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2377 -116 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2326 -115 25 0 | 0 0 0 0 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2227 -112 25 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2142 -135 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2056 -99 25 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1966 -86 25 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1870 -96 25 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1779 -132 25 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1718 -101 25 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1636 -85 25 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1554 -111 25 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1483 -111 25 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1408 -118 25 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1348 -101 25 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1292 -96 25 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1213 -121 25 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1153 -80 25 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1095 -78 25 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1039 -76 25 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 986 -74 25 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 936 -71 25 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 887 -69 25 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 841 -66 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 796 -65 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 754 -62 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 713 -61 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 675 -58 24 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 638 -56 24 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 603 -54 24 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 570 -52 24 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 538 -50 24 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 508 -48 24 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 479 -46 24 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 452 -44 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 426 -43 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 401 -41 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 378 -39 24 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 356 -38 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 335 -36 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 315 -35 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 296 -33 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 278 -32 24 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 261 -31 24 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 246 -29 24 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 231 -27 24 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 216 -27 24 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 203 -25 24 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 190 -24 24 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 167 -22 24 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 147 -19 24 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 40 -100 22 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 44 -104 22 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 49 -107 22 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 54 -111 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 59 -115 22 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 65 -118 22 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 71 -122 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 77 -126 22 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 84 -129 22 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 92 -132 22 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 100 -135 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 108 -139 22 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 117 -142 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 127 -144 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 137 -147 23 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 148 -150 23 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 159 -153 23 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 171 -155 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 184 -157 23 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 197 -159 23 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 212 -160 23 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 226 -162 23 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 242 -163 23 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 258 -164 23 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 275 -165 23 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 292 -167 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 311 -167 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 330 -167 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 350 -167 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 371 -167 23 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 393 -166 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 415 -166 23 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 439 -165 23 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 463 -164 23 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 488 -162 23 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 514 -161 23 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 541 -159 24 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 569 -156 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 598 -153 24 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 627 -151 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 658 -148 24 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 689 -145 24 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 721 -142 24 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 755 -137 24 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 789 -133 24 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 824 -129 24 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 860 -125 24 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 897 -120 24 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 935 -115 24 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 974 -109 24 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1013 -105 24 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1054 -99 24 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1096 -92 24 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1138 -87 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1181 -81 24 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1226 -74 24 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1271 -67 24 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1317 -61 24 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1403 +12 25 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1446 +22 25 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1502 +20 25 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1539 +10 25 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1585 +7 25 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1633 +15 25 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1680 +12 25 0 | 0 0 0 0 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1777 +19 25 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1878 -1 25 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1994 +11 25 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2099 +23 25 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2211 +14 25 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2319 +27 25 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2440 +24 25 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2565 +22 25 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2694 +23 25 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2820 +61 25 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2950 +64 25 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3082 +67 25 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3217 +69 25 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3354 +72 25 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3494 +74 25 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3636 +76 25 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3780 +78 25 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3927 +80 25 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4077 +83 25 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4228 +85 25 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4382 +88 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4537 +89 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4695 +92 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4854 +93 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5016 +96 24 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5179 +98 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5344 +100 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5511 +102 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5679 +104 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5849 +106 24 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6020 +108 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6193 +110 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6367 +111 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6542 +113 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6719 +115 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6897 +116 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7076 +118 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7256 +119 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7437 +121 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7619 +122 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7802 +123 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7987 +125 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8172 +127 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8357 +127 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8544 +129 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8731 +130 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9108 +132 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9488 +135 24 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 9227 -158 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9032 -158 24 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8837 -158 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8643 -159 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8450 -159 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8258 -159 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8067 -159 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7877 -160 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7688 -160 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7500 -161 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7314 -161 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7129 -162 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6946 -162 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6764 -163 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6584 -163 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6406 -163 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6230 -164 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6056 -164 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5884 -164 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5714 -164 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5547 -164 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5382 -164 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5219 -164 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5059 -164 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4901 -164 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4746 -164 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4594 -163 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4444 -163 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4297 -163 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4153 -163 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4012 -162 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3874 -161 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3739 -161 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3607 -160 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3478 -159 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3352 -158 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3229 -156 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3109 -155 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2992 -154 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2863 -147 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2751 -142 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2643 -138 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2536 -138 23 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2338 -132 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2154 -125 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1982 -119 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1822 -102 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1674 -97 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1539 -89 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1413 -88 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1306 -72 24 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1196 -62 24 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1095 -51 24 0 | 0 0 0 500 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1002 -41 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 916 -32 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 837 -23 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 765 -14 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 698 -7 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 637 0 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 581 +6 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 530 +12 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 483 +17 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 440 +21 24 0 | 0 0 0 500 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 401 +25 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 366 +29 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 333 +31 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 304 +34 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 276 +35 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 252 +37 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 229 +38 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 209 +39 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 190 +39 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 173 +39 25 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 158 +39 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 144 +38 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 131 +38 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1000 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 23 -3 24 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 28 -3 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 33 -3 24 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 39 -4 24 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 46 -4 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 54 -4 24 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 63 -4 24 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 73 -5 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 84 -5 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 96 -6 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 110 -6 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 125 -7 24 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 142 -7 24 0 | 0 0 0 400 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 160 -8 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 180 -8 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 202 -8 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 226 -9 24 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 252 -9 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 280 -9 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 310 -9 24 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 343 -9 24 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 378 -9 24 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 415 -9 24 0 | 0 0 0 500 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 455 -9 24 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 497 -9 24 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 542 -9 24 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 590 -8 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 640 -8 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 693 -8 24 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 749 -8 24 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 808 -7 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 870 -6 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 935 -6 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1003 -5 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1074 -4 24 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1148 -3 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1225 -1 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1305 0 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1388 +1 24 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1488 +11 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1574 +9 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1665 +11 24 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1760 +9 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1960 +11 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2175 +15 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2400 +22 24 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2642 +27 24 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2894 +32 24 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3156 +36 24 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3431 +48 24 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3702 +83 24 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3992 +93 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4291 +104 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4598 +114 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4912 +123 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5233 +132 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5561 +141 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5894 +148 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6233 +155 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6577 +161 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6926 +167 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7279 +172 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7636 +176 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7997 +180 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8362 +184 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8729 +186 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9100 +189 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9472 +190 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9848 +192 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10225 +193 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10605 +194 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10986 +194 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11369 +194 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11754 +194 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12140 +193 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12527 +193 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1300 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2300 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8790 -153 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8602 -153 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8416 -152 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8231 -151 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8047 -151 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7865 -151 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7685 -149 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7506 -149 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7328 -149 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7153 -148 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6979 -147 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6808 -146 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6638 -145 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6470 -145 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6305 -143 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6141 -143 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5980 -142 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5821 -141 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5664 -140 24 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5510 -139 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5358 -138 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5209 -136 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5062 -135 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4917 -134 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4775 -133 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4636 -131 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4499 -130 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4365 -128 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4234 -126 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4105 -125 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3979 -123 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3855 -122 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3734 -120 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3616 -119 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3501 -116 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3388 -115 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3277 -114 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3170 -112 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3064 -103 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2959 -102 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2858 -101 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2671 -91 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2498 -80 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2316 -89 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2166 -74 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2012 -78 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1871 -74 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1743 -67 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1589 -77 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1469 -73 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1357 -69 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1252 -66 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1154 -62 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1062 -60 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 977 -56 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 898 -53 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 824 -50 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 756 -47 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 693 -44 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 634 -42 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 580 -39 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 89 +2 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 101 +2 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 115 +3 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 130 +4 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 146 +4 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 164 +4 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 184 +6 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 205 +6 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 227 +6 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 252 +7 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 278 +8 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 307 +9 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 337 +10 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 369 +10 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 404 +12 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 440 +12 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 479 +13 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 520 +14 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 563 +15 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 609 +16 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 657 +17 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 708 +19 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 761 +20 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 816 +21 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 874 +22 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 935 +24 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 998 +25 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1064 +27 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1133 +29 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1204 +30 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1278 +32 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1354 +33 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1433 +35 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1515 +36 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1600 +39 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1687 +40 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1776 +41 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1868 +29 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1960 +30 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2055 +31 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2154 +31 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2362 +35 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2579 +39 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2807 +39 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3045 +41 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3297 +44 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3557 +48 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3826 +50 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4088 +78 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4368 +82 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4656 +86 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4951 +89 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5253 +93 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5561 +95 23 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5876 +99 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6197 +102 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6523 +105 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6855 +108 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7192 +111 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7533 +113 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7879 +116 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 9208 -159 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9031 -158 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8854 -159 28 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8679 -159 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8505 -159 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8332 -159 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8161 -159 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7991 -159 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7823 -159 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7655 -160 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7490 -159 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7326 -159 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7163 -159 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7002 -159 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6843 -158 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6685 -159 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6529 -158 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6374 -158 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6221 -158 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6070 -158 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5921 -157 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5773 -157 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5627 -157 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5483 -156 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5341 -155 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5200 -155 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5062 -154 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4925 -154 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4790 -153 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4657 -153 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4526 -152 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4397 -151 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4270 -150 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4145 -149 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4021 -148 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3900 -147 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3781 -146 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3663 -145 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3548 -144 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3435 -143 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3324 -141 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3215 -140 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3108 -138 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2899 -137 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2709 -124 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2527 -121 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2354 -117 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2189 -113 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2031 -110 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1882 -106 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1740 -103 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1606 -99 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1480 -95 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1360 -92 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1248 -88 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1143 -83 21 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1044 -80 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 951 -76 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 865 -72 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 785 -68 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 710 -65 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 641 -61 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 577 -57 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 518 -53 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 464 -50 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 414 -47 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 369 -43 19 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 327 -40 19 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 289 -37 19 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 255 -34 19 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 224 -31 19 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 196 -29 19 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 171 -26 18 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 149 -23 18 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 129 -21 18 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 111 -19 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 0 271 -6 28 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 294 -5 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 317 -6 28 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 342 -6 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 368 -6 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 395 -6 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 424 -6 28 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 454 -6 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 486 -6 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 518 -7 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 553 -6 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 589 -6 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 626 -6 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 665 -6 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 706 -5 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 748 -6 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 792 -5 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 837 -5 26 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 884 -5 26 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 933 -5 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 984 -4 26 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1036 -4 26 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1090 -4 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1146 -3 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1204 -2 25 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1263 -2 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1325 -1 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1388 -1 25 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1453 0 25 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1520 0 25 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1589 +1 25 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1660 +2 25 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1733 +3 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1808 +4 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1884 +5 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1963 +6 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2044 +7 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2126 +8 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2211 +9 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2298 +10 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2387 +12 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2478 +13 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2571 +15 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2762 +16 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2972 +29 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3190 +32 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3417 +36 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3652 +40 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3894 +43 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4145 +47 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4403 +50 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4669 +54 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4943 +58 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5223 +61 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5511 +65 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5806 +70 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6107 +73 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6414 +77 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6728 +81 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7048 +85 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7373 +88 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7704 +92 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8040 +96 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8381 +100 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8727 +103 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9077 +106 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9432 +110 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9790 +113 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10152 +116 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10518 +119 19 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10887 +122 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11259 +124 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11634 +127 18 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12012 +130 18 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12392 +132 18 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12774 +134 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 9409 -163 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9243 -162 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9077 -163 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8913 -163 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8751 -163 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8589 -163 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8429 -163 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8270 -164 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8113 -164 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7957 -164 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7802 -164 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7649 -164 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7498 -163 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7347 -164 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7198 -164 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7051 -163 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6905 -163 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6760 -163 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6617 -163 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6476 -162 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6336 -162 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6197 -162 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6060 -162 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5925 -161 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5791 -161 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5658 -161 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5527 -161 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5398 -160 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5270 -160 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5144 -159 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5019 -159 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4896 -158 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4775 -157 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4655 -156 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4537 -155 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4420 -155 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4305 -154 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4191 -154 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4080 -152 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3969 -152 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3861 -150 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3754 -149 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3649 -148 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3443 -146 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3255 -133 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3075 -129 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2900 -128 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2733 -124 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2572 -122 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2417 -119 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2269 -116 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2127 -113 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1992 -109 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1862 -106 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1738 -103 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1620 -100 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1508 -96 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1401 -93 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1300 -90 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1204 -86 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1113 -83 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1027 -80 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 947 -75 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 527 -10 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 561 -9 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 595 -10 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 631 -10 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 669 -10 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 707 -10 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 747 -10 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 788 -11 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 831 -11 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 875 -11 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 920 -11 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 967 -11 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1016 -10 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1065 -11 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1116 -11 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1169 -10 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1223 -10 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1278 -10 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1335 -10 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1394 -9 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1454 -9 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1515 -9 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1578 -9 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1643 -8 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1709 -8 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1776 -8 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1845 -8 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1916 -7 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1988 -7 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2062 -6 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2137 -6 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2214 -5 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2293 -4 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2373 -3 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2455 -2 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2538 -2 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2623 -1 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2709 -1 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2798 +1 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2887 +1 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2979 +3 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3072 +4 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3167 +5 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3361 +7 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3573 +20 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3793 +24 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4018 +25 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4251 +29 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4490 +31 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4735 +34 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4987 +37 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5245 +40 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5510 +44 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5780 +47 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6056 +50 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6338 +53 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6626 +57 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6919 +60 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7218 +63 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7522 +67 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7831 +70 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8145 +73 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8465 +78 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9331 -167 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9175 -168 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9021 -168 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8868 -168 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8716 -168 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8566 -168 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8416 -169 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8268 -169 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8122 -168 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7976 -169 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7832 -168 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7689 -169 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7548 -168 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7407 -169 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7268 -169 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7130 -169 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6994 -168 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6859 -168 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6725 -168 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6593 -167 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6461 -168 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6332 -167 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6203 -167 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6076 -166 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5950 -166 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5825 -166 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5702 -166 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5580 -165 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5460 -164 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5340 -164 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5222 -164 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5106 -163 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4991 -162 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4877 -162 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4764 -162 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4653 -161 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4543 -160 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4435 -159 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4328 -158 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4222 -158 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4118 -157 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3914 -155 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3728 -140 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3548 -138 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3373 -136 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3205 -133 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3041 -131 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2884 -128 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2731 -126 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2584 -124 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2443 -121 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2307 -118 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2175 -116 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2049 -113 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1928 -110 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1812 -106 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1701 -103 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1594 -100 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1492 -97 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1395 -94 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1302 -91 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 876 -14 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 920 -15 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 966 -15 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1013 -15 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1061 -15 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1111 -15 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1161 -16 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1213 -16 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1267 -15 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1321 -16 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1377 -15 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1434 -16 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1493 -15 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1552 -16 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1613 -16 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1675 -16 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1739 -15 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1804 -15 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1870 -15 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1938 -14 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2006 -15 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2077 -14 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2148 -14 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2221 -13 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2295 -13 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2370 -13 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2447 -13 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2525 -12 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2605 -11 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2685 -11 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2767 -11 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2851 -10 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2936 -9 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3022 -9 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3109 -9 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3198 -8 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3288 -7 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3380 -6 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3473 -5 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3567 -5 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3663 -4 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3859 -2 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4073 +13 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4293 +15 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4518 +17 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4750 +20 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4986 +22 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5229 +25 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5476 +27 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5729 +29 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5988 +32 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6252 +35 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6520 +37 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6794 +40 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7073 +43 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7357 +47 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7646 +50 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7939 +53 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8237 +56 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8540 +59 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8847 +62 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8701 -144 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8559 -144 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8418 -144 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8279 -143 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8141 -143 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8004 -142 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7868 -142 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7733 -141 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7599 -141 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7467 -140 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7336 -139 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7205 -140 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7076 -139 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6949 -137 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6822 -137 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6696 -137 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6572 -136 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6449 -135 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6327 -134 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6206 -133 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6086 -133 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5967 -133 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5850 -131 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5734 -130 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5618 -130 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5504 -129 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5392 -128 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5280 -127 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5169 -127 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5060 -126 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4952 -125 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4845 -124 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4739 -123 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4635 -122 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4531 -121 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4328 -119 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4144 -117 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3965 -115 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3791 -112 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3621 -111 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3457 -109 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3297 -107 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3143 -104 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2993 -102 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2847 -100 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2707 -97 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2570 -95 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2439 -92 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2312 -90 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2189 -88 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2070 -86 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1956 -83 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1846 -81 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1741 -78 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1639 -75 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1482 +8 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1540 +8 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1599 +8 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1660 +9 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1722 +9 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1785 +10 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1849 +10 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1914 +11 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1980 +11 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2048 +12 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2117 +13 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2186 +12 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2257 +13 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2330 +15 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2403 +15 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2477 +15 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2553 +16 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2630 +17 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2708 +18 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2787 +19 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2867 +19 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2948 +19 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3031 +21 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3115 +22 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3199 +22 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3285 +23 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3373 +24 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3461 +25 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3550 +25 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3641 +26 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3733 +27 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3826 +28 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3920 +29 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4016 +30 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4112 +31 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4309 +33 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4525 +35 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4746 +37 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4972 +40 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5202 +41 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5438 +43 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5678 +45 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5924 +48 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6174 +50 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6428 +52 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6688 +55 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6951 +57 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7220 +60 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7493 +62 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7770 +64 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8051 +66 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8337 +69 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8627 +71 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8922 +74 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9220 +77 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.41
MARKET TOTAL 8572 77430 +3896
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED