HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final) Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the accuracy and reliability of the information provided, but do not guarantee its accuracy and reliability and accept no liability (whether in tort or contract or otherwise) for any loss or damage arising from any inaccuracies or omissions. TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P. CLOSE HIGH LOW INTEREST CHANGE P OCT-24 20000 1339 150 35 223 125 893 -7 C OCT-24 24000 768 343 40 636 198 407 -129 C OCT-24 25000 720 200 41 420 107 397 -98 P OCT-24 21000 674 378 35 540 303 378 +9 P OCT-24 20400 660 224 35 324 175 713 -2 C OCT-24 23000 538 576 38 980 353 369 -172 C OCT-24 23200 536 518 38 918 318 432 -181 P OCT-24 21400 533 515 35 735 426 319 +22 P OCT-24 21600 520 600 35 846 490 304 +35 C OCT-24 22200 507 859 36 1276 555 261 -230 Hang Seng Index Options HK$50 per point Prev. Trading Day of the Exchange Trading Day of the Exchange 02 OCT 2024, WEDNESDAY 03 OCT 2024, THURSDAY 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 12000 C 0 0 0 0 0 | 0 0 0 10157 -302 0 0 | 0 0 0 0 0 OCT-24 12100 C 0 0 0 0 0 | 0 0 0 10057 -302 0 0 | 0 0 0 0 0 OCT-24 12200 C 0 0 0 0 0 | 0 0 0 9957 -302 0 0 | 0 0 0 0 0 OCT-24 12300 C 0 0 0 0 0 | 0 0 0 9857 -302 0 0 | 0 0 0 0 0 OCT-24 12400 C 0 0 0 0 0 | 0 0 0 9757 -302 0 0 | 0 0 0 0 0 OCT-24 12500 C 0 0 0 0 0 | 0 0 0 9657 -302 0 0 | 0 0 0 0 0 OCT-24 12600 C 0 0 0 0 0 | 0 0 0 9557 -302 0 0 | 0 0 0 0 0 OCT-24 12700 C 0 0 0 0 0 | 0 0 0 9457 -302 0 0 | 0 0 0 0 0 OCT-24 12800 C 0 0 0 0 0 | 0 0 0 9357 -302 0 0 | 0 0 0 0 0 OCT-24 12900 C 0 0 0 0 0 | 0 0 0 9257 -302 0 0 | 0 0 0 0 0 OCT-24 13000 C 0 0 0 0 0 | 0 0 0 9157 -302 0 0 | 0 0 0 0 0 OCT-24 13100 C 0 0 0 0 0 | 0 0 0 9057 -302 0 0 | 0 0 0 0 0 OCT-24 13200 C 0 0 0 0 0 | 0 0 0 8957 -302 0 0 | 0 0 0 0 0 OCT-24 13300 C 0 0 0 0 0 | 0 0 0 8857 -302 0 0 | 0 0 0 0 0 OCT-24 13400 C 0 0 0 0 0 | 0 0 0 8757 -302 0 0 | 0 0 0 0 0 OCT-24 13500 C 0 0 0 0 0 | 0 0 0 8657 -302 0 0 | 0 0 0 0 0 OCT-24 13600 C 0 0 0 0 0 | 0 0 0 8557 -302 0 0 | 0 0 0 0 0 OCT-24 13700 C 0 0 0 0 0 | 0 0 0 8457 -302 0 0 | 0 0 0 0 0 OCT-24 13800 C 0 0 0 0 0 | 0 0 0 8357 -302 0 0 | 0 0 0 0 0 OCT-24 13900 C 0 0 0 0 0 | 0 0 0 8257 -302 0 0 | 0 0 0 0 0 OCT-24 14000 C 0 0 0 0 0 | 0 0 0 8157 -302 0 0 | 0 0 0 0 0 OCT-24 14100 C 0 0 0 0 0 | 0 0 0 8057 -302 0 0 | 0 0 0 0 0 OCT-24 14200 C 0 0 0 0 0 | 0 0 0 7957 -302 0 0 | 0 0 0 0 0 OCT-24 14300 C 0 0 0 0 0 | 0 0 0 7857 -302 0 0 | 0 0 0 0 0 OCT-24 14400 C 0 0 0 0 0 | 0 0 0 7757 -302 0 0 | 0 0 0 0 0 OCT-24 14500 C 0 0 0 0 0 | 0 0 0 7657 -302 0 0 | 0 0 0 0 0 OCT-24 14600 C 0 0 0 0 0 | 0 0 0 7557 -302 0 0 | 0 0 0 0 0 OCT-24 14700 C 0 0 0 0 0 | 0 0 0 7457 -302 0 0 | 0 0 0 0 0 OCT-24 14800 C 0 0 0 0 0 | 0 0 0 7357 -302 0 0 | 0 0 0 0 0 OCT-24 14900 C 0 0 0 0 0 | 0 0 0 7257 -302 0 0 | 0 0 0 0 0 OCT-24 15000 C 0 0 0 0 0 | 0 0 0 7157 -302 0 0 | 0 0 0 0 0 OCT-24 15100 C 0 0 0 0 0 | 0 0 0 7057 -302 0 0 | 0 0 0 0 0 OCT-24 15200 C 0 0 0 0 0 | 0 0 0 6957 -302 0 0 | 0 0 0 0 0 OCT-24 15300 C 0 0 0 0 0 | 0 0 0 6857 -302 0 0 | 0 0 0 0 0 OCT-24 15400 C 0 0 0 0 0 | 0 0 0 6757 -302 0 0 | 0 0 0 0 0 OCT-24 15500 C 0 0 0 0 0 | 0 0 0 6657 -302 0 0 | 0 0 0 0 0 OCT-24 15600 C 0 0 0 0 0 | 0 0 0 6557 -302 0 0 | 4165 2094 0 3 0 OCT-24 15700 C 0 0 0 0 0 | 0 0 0 6457 -302 0 0 | 0 0 0 0 0 OCT-24 15800 C 0 0 0 0 0 | 0 0 0 6357 -302 0 0 | 5120 2200 0 1 0 OCT-24 15900 C 0 0 0 0 0 | 0 0 0 6257 -302 0 0 | 0 0 0 0 0 OCT-24 16000 C 0 0 0 0 0 | 0 0 0 6157 -302 0 0 | 1400 1400 0 1 0 OCT-24 16100 C 0 0 0 0 0 | 0 0 0 6057 -302 0 0 | 0 0 0 0 0 OCT-24 16200 C 0 0 0 0 0 | 0 0 0 5957 -303 0 0 | 0 0 0 0 0 OCT-24 16300 C 0 0 0 0 0 | 0 0 0 5857 -303 0 0 | 0 0 0 0 0 OCT-24 16400 C 0 0 0 0 0 | 0 0 0 5757 -303 0 0 | 1390 1390 0 1 0 OCT-24 16500 C 0 0 0 0 0 | 0 0 0 5657 -303 0 0 | 2845 810 0 3 0 OCT-24 16600 C 0 0 0 0 0 | 0 0 0 5558 -302 36 0 | 4800 670 0 2 0 OCT-24 16700 C 0 0 0 0 0 | 0 0 0 5458 -303 35 0 | 937 702 0 35 0 OCT-24 16800 C 0 0 0 0 0 | 0 0 0 5358 -303 35 0 | 5700 553 0 17 0 OCT-24 16900 C 0 0 0 0 0 | 0 0 0 5258 -303 34 0 | 1468 500 0 215 0 OCT-24 17000 C 0 0 0 0 0 | 0 0 0 5158 -304 33 0 | 4325 452 0 106 0 OCT-24 17100 C 0 0 0 0 0 | 0 0 0 5059 -303 35 0 | 1288 397 0 12 0 OCT-24 17200 C 0 0 0 0 0 | 0 0 0 4959 -304 34 0 | 1848 371 0 19 0 OCT-24 17300 C 0 0 0 0 0 | 0 0 0 4860 -304 35 0 | 2728 310 0 34 0 OCT-24 17400 C 0 0 0 0 0 | 4600 4600 4600 4760 -304 34 1 | 4600 275 1 99 -1 OCT-24 17500 C 0 0 0 0 0 | 4280 4280 4280 4661 -304 34 1 | 5170 245 1 129 0 OCT-24 17600 C 0 0 0 0 0 | 0 0 0 4562 -305 35 0 | 2440 245 0 130 0 OCT-24 17700 C 4800 4800 4800 4800 1 | 4078 4078 4030 4463 -305 35 4 | 4800 191 5 65 -1 OCT-24 17800 C 4750 4750 4750 4750 1 | 0 0 0 4364 -306 35 0 | 4750 162 1 314 -1 OCT-24 17900 C 0 0 0 0 0 | 0 0 0 4293 -278 44 0 | 720 166 0 67 0 OCT-24 18000 C 4543 4543 4543 4543 1 | 3671 3671 3671 4292 -181 57 1 | 4647 125 2 101 -1 OCT-24 18100 C 0 0 0 0 0 | 0 0 0 4069 -307 35 0 | 3190 110 0 60 0 OCT-24 18200 C 0 0 0 0 0 | 3890 4306 3890 3971 -307 35 5 | 4306 95 5 142 -5 OCT-24 18300 C 0 0 0 0 0 | 3850 3850 3850 3874 -307 35 4 | 3850 82 4 315 -1 OCT-24 18400 C 0 0 0 0 0 | 3760 4050 3210 3777 -308 35 6 | 4292 69 6 203 -1 OCT-24 18500 C 0 0 0 0 0 | 0 0 0 3735 -262 45 0 | 4050 60 0 181 0 OCT-24 18600 C 0 0 0 0 0 | 3720 3720 3460 3584 -317 35 4 | 4021 53 4 217 -3 OCT-24 18700 C 3700 3700 3504 3504 2 | 3768 3768 3204 3488 -319 35 7 | 4001 45 9 88 -8 OCT-24 18800 C 0 0 0 0 0 | 3203 3203 3203 3393 -318 35 1 | 3914 38 1 93 0 OCT-24 18900 C 0 0 0 0 0 | 0 0 0 3298 -316 35 0 | 3650 34 0 35 0 OCT-24 19000 C 3575 3800 3575 3800 3 | 2837 2837 2837 3209 -310 36 1 | 3800 29 4 659 -1 OCT-24 19100 C 0 0 0 0 0 | 2922 2922 2922 3111 -314 35 1 | 3450 25 1 207 -1 OCT-24 19200 C 0 0 0 0 0 | 3116 3116 3116 3018 -313 35 1 | 3116 23 1 186 -1 OCT-24 19300 C 0 0 0 0 0 | 2460 2460 2460 2926 -313 35 1 | 3200 19 1 248 0 OCT-24 19400 C 0 0 0 0 0 | 3000 3000 2883 2882 -264 40 3 | 3140 16 3 348 -3 OCT-24 19500 C 0 0 0 0 0 | 2420 2420 2420 2751 -306 36 4 | 3084 14 4 138 -4 OCT-24 19600 C 0 0 0 0 0 | 2271 2977 2171 2660 -305 36 7 | 2977 12 7 169 -4 OCT-24 19700 C 0 0 0 0 0 | 2600 2600 2600 2570 -263 35 1 | 2805 10 1 224 0 OCT-24 19800 C 0 0 0 0 0 | 0 0 0 2481 -307 35 0 | 2838 9 0 380 0 OCT-24 19900 C 0 0 0 0 0 | 0 0 0 2394 -305 35 0 | 2777 8 0 146 0 OCT-24 20000 C 2700 2700 2300 2384 4 | 2295 2480 1789 2307 -308 35 42 | 2850 6 46 529 -25 OCT-24 20200 C 2600 2800 2600 2800 2 | 1966 2300 1966 2160 -284 36 17 | 2800 5 19 331 -15 OCT-24 20400 C 2080 2080 2080 2080 1 | 1950 1950 1950 1975 -305 35 1 | 2402 4 2 253 +1 OCT-24 20600 C 2340 2340 1795 1795 2 | 1790 1790 1370 1819 -272 35 9 | 2340 3 11 230 -8 OCT-24 20800 C 0 0 0 0 0 | 1350 1705 1272 1669 -297 35 4 | 2132 2 4 213 +1 OCT-24 21000 C 2044 2044 1690 1690 4 | 1800 1800 1080 1535 -284 35 24 | 2044 2 28 393 -8 OCT-24 21200 C 0 0 0 0 0 | 1373 1650 1000 1405 -274 35 24 | 1934 2 24 200 +1 OCT-24 21400 C 1720 1720 1280 1280 9 | 1600 1700 882 1266 -280 35 74 | 1772 2 83 226 -14 OCT-24 21600 C 1485 1488 1296 1430 6 | 1450 1450 788 1150 -271 35 72 | 1666 2 78 247 -8 OCT-24 21800 C 1519 1519 1078 1078 10 | 1041 1270 700 1044 -257 35 131 | 1519 1 141 239 +44 OCT-24 22000 C 1272 1435 978 1100 54 | 1316 1316 618 951 -230 36 384 | 1435 2 438 568 -20 OCT-24 22200 C 1158 1276 941 1001 89 | 1125 1125 555 859 -230 36 418 | 1276 1 507 261 -16 OCT-24 22400 C 1084 1200 800 923 54 | 950 995 496 778 -226 37 383 | 1200 19 437 237 +2 OCT-24 22600 C 938 1121 734 822 42 | 980 980 448 704 -207 37 262 | 1121 21 304 256 +19 OCT-24 22800 C 894 1050 655 749 73 | 933 933 399 633 -187 37 321 | 1050 17 394 525 +46 OCT-24 23000 C 781 980 608 650 101 | 820 856 353 576 -172 38 437 | 980 6 538 369 +52 OCT-24 23200 C 712 918 553 600 56 | 700 700 318 518 -181 38 480 | 918 7 536 432 +7 OCT-24 23400 C 664 827 509 587 34 | 713 713 283 465 -165 38 174 | 827 83 208 268 +58 OCT-24 23600 C 718 780 456 522 123 | 562 562 248 423 -144 39 320 | 780 65 443 262 +80 OCT-24 23800 C 540 669 418 418 49 | 507 507 224 382 -143 39 160 | 669 57 209 155 +19 OCT-24 24000 C 508 636 386 420 90 | 512 549 198 343 -129 40 678 | 636 50 768 407 +136 OCT-24 24200 C 457 605 339 360 89 | 450 450 176 308 -133 40 154 | 605 41 243 215 -27 OCT-24 24400 C 435 548 320 360 63 | 470 470 156 276 -121 40 182 | 548 52 245 157 +5 OCT-24 24600 C 410 515 306 306 16 | 430 430 139 248 -115 41 214 | 515 40 230 125 +30 OCT-24 24800 C 372 471 258 258 24 | 323 323 122 222 -107 41 372 | 471 36 396 211 +120 OCT-24 25000 C 343 420 236 240 74 | 368 368 107 200 -98 41 646 | 420 40 720 397 +115 OCT-24 25200 C 303 380 208 258 47 | 236 255 95 179 -84 42 239 | 380 24 286 273 +103 OCT-24 25400 C 274 358 204 204 13 | 286 286 83 161 -84 42 59 | 358 55 72 56 +1 OCT-24 25600 C 249 315 174 210 25 | 260 260 74 145 -77 42 57 | 315 73 82 73 +13 OCT-24 25800 C 210 310 157 157 29 | 195 195 64 130 -66 43 49 | 310 55 78 58 +25 OCT-24 26000 C 202 292 136 136 46 | 204 208 58 117 -66 43 408 | 292 41 454 163 +3 OCT-24 26200 C 192 235 155 155 6 | 195 195 51 105 -61 43 124 | 235 31 130 78 +23 OCT-24 26400 C 200 200 116 116 8 | 177 177 45 94 -48 44 125 | 200 29 133 87 +56 OCT-24 26600 C 207 212 100 100 28 | 93 124 39 84 -48 44 77 | 212 31 105 49 +19 OCT-24 26800 C 133 200 93 110 49 | 76 96 35 77 -43 44 88 | 200 21 137 73 +41 OCT-24 27000 C 154 164 80 80 9 | 113 113 31 69 -41 45 149 | 164 20 158 128 +40 OCT-24 27200 C 112 170 100 100 15 | 90 90 27 61 -37 45 85 | 170 17 100 78 +34 OCT-24 27400 C 106 131 73 73 56 | 87 87 25 55 -33 45 66 | 131 25 122 61 +36 OCT-24 27600 C 115 122 57 73 18 | 95 95 22 49 -31 45 101 | 122 22 119 66 +47 OCT-24 27800 C 105 105 51 66 27 | 80 96 20 44 -29 46 45 | 105 20 72 36 +22 OCT-24 28000 C 100 100 44 51 25 | 82 82 17 40 -26 46 96 | 100 10 121 70 +22 OCT-24 28200 C 65 100 42 42 24 | 57 57 15 37 -24 47 108 | 100 15 132 46 +41 OCT-24 28400 C 60 60 51 51 2 | 60 60 16 33 -22 47 48 | 60 16 50 11 +5 OCT-24 28600 C 60 60 60 60 2 | 65 65 15 30 -21 47 46 | 65 15 48 17 0 OCT-24 28800 C 65 65 62 62 2 | 43 43 13 28 -18 48 27 | 65 13 29 15 +3 OCT-24 29000 C 53 68 32 32 5 | 39 39 10 25 -17 48 28 | 68 10 33 31 +14 OCT-24 29200 C 0 0 0 0 0 | 35 35 13 23 -16 48 7 | 37 13 7 8 +3 OCT-24 29400 C 26 26 26 26 1 | 12 19 11 21 -15 49 20 | 40 11 21 26 +13 OCT-24 29600 C 42 42 42 42 1 | 10 19 10 20 -13 49 4 | 42 9 5 14 +3 OCT-24 29800 C 26 26 25 25 2 | 32 32 9 18 -12 49 15 | 32 9 17 16 +7 OCT-24 30000 C 24 43 19 22 30 | 31 31 7 17 -11 50 155 | 43 6 185 116 +85 TOTAL CALL 1547 | TOTAL CALL 8262 | TOTAL CALL 9809 14748 +1218 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 12000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 19 1 0 6 0 OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0 OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 32 8 0 1 0 OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 2 2 0 2 0 OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 21 2 0 1 0 OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 22 1 0 73 0 OCT-24 12600 P 0 0 0 0 0 | 2 2 2 1 0 68 2 | 4 2 2 8 0 OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 5 5 0 1 0 OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 27 2 0 33 0 OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 3 3 0 4 0 OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 35 3 0 244 0 OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 32 2 0 37 0 OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 23 2 0 77 0 OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 22 2 0 13 0 OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 2 2 0 1 0 OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 22 2 0 21 0 OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 28 2 0 111 0 OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 35 2 0 36 0 OCT-24 13800 P 0 0 0 0 0 | 4 4 4 1 0 57 7 | 35 3 7 53 +7 OCT-24 13900 P 0 0 0 0 0 | 4 4 4 1 0 56 7 | 38 2 7 14 +7 OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 77 3 0 137 0 OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 24 2 0 21 0 OCT-24 14200 P 0 0 0 0 0 | 4 4 4 1 0 54 3 | 83 3 3 106 +3 OCT-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 105 3 0 71 0 OCT-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 59 3 0 66 0 OCT-24 14500 P 0 0 0 0 0 | 5 5 5 1 0 52 3 | 173 3 3 114 +2 OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 137 3 0 261 0 OCT-24 14700 P 9 9 9 9 1 | 0 0 0 1 0 50 0 | 192 4 1 72 -1 OCT-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 108 3 0 120 0 OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 111 4 0 121 0 OCT-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 240 4 0 243 0 OCT-24 15100 P 0 0 0 0 0 | 7 7 7 1 0 47 1 | 224 4 1 240 0 OCT-24 15200 P 0 0 0 0 0 | 8 8 8 1 0 46 15 | 307 5 15 250 0 OCT-24 15300 P 0 0 0 0 0 | 7 7 7 1 0 45 2 | 327 5 2 102 +2 OCT-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 353 5 0 122 0 OCT-24 15500 P 0 0 0 0 0 | 9 9 9 1 0 44 2 | 365 5 2 73 +2 OCT-24 15600 P 0 0 0 0 0 | 8 9 8 1 0 43 6 | 382 5 6 132 +6 OCT-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 423 6 0 124 0 OCT-24 15800 P 0 0 0 0 0 | 9 11 9 1 0 42 10 | 408 6 10 288 0 OCT-24 15900 P 0 0 0 0 0 | 9 11 9 1 0 41 13 | 287 7 13 269 +7 OCT-24 16000 P 10 10 10 10 9 | 10 12 10 1 0 40 15 | 537 7 24 946 +6 OCT-24 16100 P 0 0 0 0 0 | 11 12 11 1 0 40 6 | 416 8 6 354 +5 OCT-24 16200 P 0 0 0 0 0 | 11 12 11 1 0 39 10 | 425 9 10 687 +5 OCT-24 16300 P 0 0 0 0 0 | 13 14 13 1 0 38 12 | 511 8 12 492 0 OCT-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 633 10 0 410 0 OCT-24 16500 P 12 12 12 12 1 | 12 14 12 1 0 37 15 | 730 10 16 243 +16 OCT-24 16600 P 13 13 13 13 3 | 14 15 14 1 0 36 10 | 582 12 13 309 -5 OCT-24 16700 P 0 0 0 0 0 | 14 16 14 1 0 35 25 | 843 12 25 185 -10 OCT-24 16800 P 16 16 16 16 1 | 16 18 15 1 0 35 61 | 839 15 62 543 -6 OCT-24 16900 P 0 0 0 0 0 | 17 18 16 1 0 34 152 | 835 13 152 429 +2 OCT-24 17000 P 16 16 16 16 1 | 16 19 14 1 -1 33 93 | 833 14 94 644 -1 OCT-24 17100 P 17 17 17 17 16 | 20 20 19 1 -2 33 31 | 953 16 47 493 -26 OCT-24 17200 P 0 0 0 0 0 | 16 21 16 1 -3 32 56 | 950 16 56 375 -24 OCT-24 17300 P 0 0 0 0 0 | 18 22 17 2 -3 33 86 | 748 15 86 222 -14 OCT-24 17400 P 0 0 0 0 0 | 18 23 18 3 -3 34 46 | 806 15 46 344 -12 OCT-24 17500 P 21 22 21 22 41 | 21 24 20 4 -3 34 17 | 799 15 58 946 +8 OCT-24 17600 P 0 0 0 0 13 | 24 24 24 5 -3 35 32 | 739 15 45 526 -22 OCT-24 17700 P 23 24 23 24 39 | 26 27 22 6 -4 35 41 | 1280 15 80 399 -6 OCT-24 17800 P 26 26 26 26 20 | 23 28 23 8 -3 35 34 | 1551 19 54 247 -20 OCT-24 17900 P 0 0 0 0 0 | 25 26 25 9 -4 35 6 | 662 25 6 229 +3 OCT-24 18000 P 29 30 25 29 46 | 26 33 25 11 -4 35 125 | 1348 25 171 912 -58 OCT-24 18100 P 28 28 28 28 2 | 26 33 26 13 -4 35 7 | 720 26 9 111 -3 OCT-24 18200 P 30 31 30 31 3 | 28 37 28 15 -5 35 248 | 950 28 251 816 +56 OCT-24 18300 P 35 36 34 35 11 | 32 42 32 17 -6 35 83 | 994 32 94 361 -23 OCT-24 18400 P 35 39 35 38 8 | 35 45 35 20 -6 35 102 | 1901 35 110 260 -12 OCT-24 18500 P 40 40 35 35 11 | 39 51 37 24 -6 35 43 | 920 35 54 239 -2 OCT-24 18600 P 42 42 40 40 9 | 39 53 39 28 -6 35 52 | 1252 39 61 175 +5 OCT-24 18700 P 0 0 0 0 0 | 42 59 42 32 -7 35 65 | 1635 42 65 95 +19 OCT-24 18800 P 49 53 46 50 18 | 45 66 44 37 -8 35 263 | 1500 44 281 396 +104 OCT-24 18900 P 55 55 51 52 18 | 49 74 49 42 -8 35 100 | 865 49 118 142 -26 OCT-24 19000 P 61 61 56 58 60 | 51 83 50 48 -9 35 410 | 1765 50 470 958 +108 OCT-24 19100 P 63 68 59 62 27 | 54 91 54 55 -9 35 73 | 505 54 100 247 -7 OCT-24 19200 P 67 78 67 68 50 | 66 94 64 63 -9 35 193 | 1145 64 243 304 +48 OCT-24 19300 P 88 88 70 71 34 | 83 109 69 72 -9 35 278 | 1100 69 312 403 -134 OCT-24 19400 P 87 87 83 83 2 | 76 122 71 81 -9 35 120 | 1879 71 122 387 -13 OCT-24 19500 P 86 96 86 90 61 | 81 131 80 91 -9 35 234 | 890 80 295 445 +98 OCT-24 19600 P 105 108 80 88 63 | 89 145 86 101 -8 35 229 | 2070 80 292 419 +68 OCT-24 19700 P 124 124 99 114 30 | 100 163 96 111 -11 35 159 | 730 96 189 274 +75 OCT-24 19800 P 126 134 108 110 31 | 99 184 95 124 -7 35 183 | 665 20 214 361 +48 OCT-24 19900 P 140 145 119 141 69 | 118 202 117 135 -11 35 155 | 732 117 224 224 -38 OCT-24 20000 P 160 163 128 141 118 | 130 223 125 150 -7 35 1221 | 1000 125 1339 893 -5 OCT-24 20200 P 189 190 157 161 151 | 146 269 146 184 -5 35 316 | 1058 146 467 325 +53 OCT-24 20400 P 219 236 190 200 62 | 185 324 175 224 -2 35 598 | 2799 175 660 713 +173 OCT-24 20600 P 268 270 230 270 29 | 230 385 214 269 +1 35 258 | 1070 214 287 288 -86 OCT-24 20800 P 300 336 265 328 48 | 277 463 257 320 +4 35 170 | 1200 257 218 284 +15 OCT-24 21000 P 368 400 314 363 107 | 330 540 303 378 +9 35 567 | 4174 303 674 378 +72 OCT-24 21200 P 414 464 361 414 107 | 450 619 362 443 +15 35 126 | 1245 361 233 255 +11 OCT-24 21400 P 481 550 430 481 74 | 440 735 426 515 +22 35 459 | 950 426 533 319 +184 OCT-24 21600 P 563 635 493 555 37 | 507 846 490 600 +35 35 483 | 1459 490 520 304 -11 OCT-24 21800 P 650 725 564 655 96 | 610 945 590 686 +41 35 153 | 4327 564 249 118 -14 OCT-24 22000 P 713 830 655 750 52 | 640 1071 640 792 +59 36 378 | 1678 640 430 285 -66 OCT-24 22200 P 838 923 781 923 12 | 755 1206 755 897 +57 36 208 | 1455 755 220 74 -83 OCT-24 22400 P 870 1040 830 1037 10 | 817 1290 817 1015 +76 36 197 | 1600 817 207 197 +102 OCT-24 22600 P 982 1180 982 1165 9 | 960 1300 960 1147 +78 37 14 | 1720 960 23 47 +11 OCT-24 22800 P 1076 1130 1070 1116 10 | 1100 1500 1100 1280 +103 37 89 | 1916 1070 99 59 -59 OCT-24 23000 P 1400 1400 1400 1400 1 | 1825 1825 1212 1412 +107 37 31 | 1825 1212 32 22 +21 OCT-24 23200 P 1602 1602 1602 1602 1 | 1704 1704 1352 1547 +105 37 11 | 1704 1315 12 14 +5 OCT-24 23400 P 0 0 0 0 0 | 0 0 0 1694 +113 38 0 | 1715 1455 0 3 0 OCT-24 23600 P 1635 1650 1635 1650 8 | 1675 1675 1675 1847 +122 38 1 | 1675 1635 9 9 +9 OCT-24 23800 P 0 0 0 0 0 | 2140 2140 1811 2026 +152 39 2 | 2140 1709 2 10 +2 OCT-24 24000 P 1860 1860 1860 1860 1 | 2400 2465 2090 2189 +160 40 4 | 2465 1860 5 5 +5 OCT-24 24200 P 0 0 0 0 0 | 0 0 0 2355 +168 40 0 | 2145 2021 0 2 0 OCT-24 24400 P 0 0 0 0 0 | 0 0 0 2525 +177 41 0 | 0 0 0 0 0 OCT-24 24600 P 0 0 0 0 0 | 0 0 0 2697 +188 41 0 | 0 0 0 0 0 OCT-24 24800 P 2510 2790 2510 2790 2 | 0 0 0 2872 +194 42 0 | 2790 2510 2 0 0 OCT-24 25000 P 0 0 0 0 0 | 0 0 0 3049 +203 42 0 | 0 0 0 0 0 OCT-24 25200 P 0 0 0 0 0 | 0 0 0 3228 +209 42 0 | 0 0 0 0 0 OCT-24 25400 P 0 0 0 0 0 | 0 0 0 3409 +216 43 0 | 0 0 0 0 0 OCT-24 25600 P 0 0 0 0 0 | 0 0 0 3592 +224 43 0 | 0 0 0 0 0 OCT-24 25800 P 0 0 0 0 0 | 0 0 0 3769 +222 42 0 | 0 0 0 0 0 OCT-24 26000 P 0 0 0 0 0 | 0 0 0 3957 +230 43 0 | 0 0 0 0 0 OCT-24 26200 P 0 0 0 0 0 | 0 0 0 4145 +236 43 0 | 0 0 0 0 0 OCT-24 26400 P 0 0 0 0 0 | 0 0 0 4335 +242 44 0 | 0 0 0 0 0 OCT-24 26600 P 0 0 0 0 0 | 0 0 0 4526 +248 44 0 | 0 0 0 0 0 OCT-24 26800 P 0 0 0 0 0 | 0 0 0 4718 +254 44 0 | 0 0 0 0 0 OCT-24 27000 P 0 0 0 0 0 | 0 0 0 4911 +259 45 0 | 0 0 0 0 0 OCT-24 27200 P 0 0 0 0 0 | 0 0 0 5105 +263 45 0 | 0 0 0 0 0 OCT-24 27400 P 0 0 0 0 0 | 0 0 0 5299 +267 45 0 | 0 0 0 0 0 OCT-24 27600 P 0 0 0 0 0 | 0 0 0 5493 +269 46 0 | 0 0 0 0 0 OCT-24 27800 P 0 0 0 0 0 | 0 0 0 5689 +273 46 0 | 0 0 0 0 0 OCT-24 28000 P 0 0 0 0 0 | 0 0 0 5885 +276 47 0 | 0 0 0 0 0 OCT-24 28200 P 0 0 0 0 0 | 0 0 0 6081 +278 47 0 | 0 0 0 0 0 OCT-24 28400 P 0 0 0 0 0 | 0 0 0 6277 +279 47 0 | 0 0 0 0 0 OCT-24 28600 P 0 0 0 0 0 | 0 0 0 6474 +281 47 0 | 0 0 0 0 0 OCT-24 28800 P 0 0 0 0 0 | 0 0 0 6672 +283 48 0 | 0 0 0 0 0 OCT-24 29000 P 0 0 0 0 0 | 0 0 0 6869 +284 48 0 | 0 0 0 0 0 OCT-24 29200 P 0 0 0 0 0 | 0 0 0 7067 +286 49 0 | 0 0 0 0 0 OCT-24 29400 P 0 0 0 0 0 | 0 0 0 7265 +287 49 0 | 0 0 0 0 0 OCT-24 29600 P 0 0 0 0 0 | 0 0 0 7463 +288 49 0 | 0 0 0 0 0 OCT-24 29800 P 0 0 0 0 0 | 0 0 0 7662 +290 50 0 | 0 0 0 0 0 OCT-24 30000 P 0 0 0 0 0 | 0 0 0 7860 +291 50 0 | 0 0 0 0 0 TOTAL PUT 1633 | TOTAL PUT 9227 | TOTAL PUT 10860 24824 +586 | MONTH PUT/CALL RATIO 1.10 | MONTH TOTAL 20669 39572 +1804 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 9010 -313 0 0 | 0 0 0 0 0 NOV-24 13300 C 0 0 0 0 0 | 0 0 0 8910 -313 0 0 | 0 0 0 0 0 NOV-24 13400 C 0 0 0 0 0 | 0 0 0 8810 -313 0 0 | 0 0 0 0 0 NOV-24 13500 C 0 0 0 0 0 | 0 0 0 8710 -313 0 0 | 0 0 0 0 0 NOV-24 13600 C 0 0 0 0 0 | 0 0 0 8610 -313 0 0 | 0 0 0 0 0 NOV-24 13700 C 0 0 0 0 0 | 0 0 0 8510 -313 0 0 | 0 0 0 0 0 NOV-24 13800 C 0 0 0 0 0 | 0 0 0 8410 -313 0 0 | 0 0 0 0 0 NOV-24 13900 C 0 0 0 0 0 | 0 0 0 8310 -313 0 0 | 0 0 0 0 0 NOV-24 14000 C 0 0 0 0 0 | 0 0 0 8210 -313 0 0 | 0 0 0 0 0 NOV-24 14100 C 0 0 0 0 0 | 0 0 0 8110 -313 0 0 | 0 0 0 0 0 NOV-24 14200 C 0 0 0 0 0 | 0 0 0 8010 -314 0 0 | 0 0 0 0 0 NOV-24 14300 C 0 0 0 0 0 | 0 0 0 7910 -314 0 0 | 0 0 0 0 0 NOV-24 14400 C 0 0 0 0 0 | 0 0 0 7810 -314 0 0 | 0 0 0 0 0 NOV-24 14500 C 0 0 0 0 0 | 0 0 0 7710 -314 0 0 | 0 0 0 0 0 NOV-24 14600 C 0 0 0 0 0 | 0 0 0 7611 -313 35 0 | 0 0 0 0 0 NOV-24 14700 C 0 0 0 0 0 | 0 0 0 7511 -313 35 0 | 0 0 0 0 0 NOV-24 14800 C 0 0 0 0 0 | 0 0 0 7411 -314 34 0 | 0 0 0 0 0 NOV-24 14900 C 0 0 0 0 0 | 0 0 0 7311 -314 34 0 | 0 0 0 0 0 NOV-24 15000 C 0 0 0 0 0 | 0 0 0 7211 -314 33 0 | 0 0 0 0 0 NOV-24 15100 C 0 0 0 0 0 | 0 0 0 7111 -314 33 0 | 0 0 0 0 0 NOV-24 15200 C 0 0 0 0 0 | 0 0 0 7012 -314 34 0 | 0 0 0 0 0 NOV-24 15300 C 0 0 0 0 0 | 0 0 0 6912 -314 34 0 | 0 0 0 0 0 NOV-24 15400 C 0 0 0 0 0 | 0 0 0 6812 -315 33 0 | 0 0 0 0 0 NOV-24 15500 C 0 0 0 0 0 | 0 0 0 6713 -314 34 0 | 0 0 0 0 0 NOV-24 15600 C 0 0 0 0 0 | 0 0 0 6613 -315 33 0 | 0 0 0 0 0 NOV-24 15700 C 0 0 0 0 0 | 0 0 0 6514 -315 34 0 | 0 0 0 0 0 NOV-24 15800 C 0 0 0 0 0 | 0 0 0 6414 -315 33 0 | 0 0 0 0 0 NOV-24 15900 C 0 0 0 0 0 | 0 0 0 6315 -315 34 0 | 0 0 0 0 0 NOV-24 16000 C 0 0 0 0 0 | 0 0 0 6216 -315 34 0 | 0 0 0 0 0 NOV-24 16100 C 0 0 0 0 0 | 0 0 0 6116 -316 33 0 | 0 0 0 0 0 NOV-24 16200 C 0 0 0 0 0 | 0 0 0 6017 -317 33 0 | 0 0 0 0 0 NOV-24 16300 C 0 0 0 0 0 | 0 0 0 5918 -317 33 0 | 0 0 0 0 0 NOV-24 16400 C 0 0 0 0 0 | 0 0 0 5820 -317 34 0 | 0 0 0 0 0 NOV-24 16500 C 0 0 0 0 0 | 0 0 0 5721 -317 33 0 | 0 0 0 0 0 NOV-24 16600 C 0 0 0 0 0 | 0 0 0 5623 -317 34 0 | 0 0 0 0 0 NOV-24 16700 C 0 0 0 0 0 | 0 0 0 5524 -318 33 0 | 0 0 0 0 0 NOV-24 16800 C 0 0 0 0 0 | 0 0 0 5426 -319 33 0 | 5435 1475 0 1 0 NOV-24 16900 C 0 0 0 0 0 | 0 0 0 5328 -319 33 0 | 1243 716 0 19 0 NOV-24 17000 C 0 0 0 0 0 | 0 0 0 5231 -319 33 0 | 1534 698 0 100 0 NOV-24 17100 C 0 0 0 0 0 | 0 0 0 5133 -320 33 0 | 748 748 0 4 0 NOV-24 17200 C 0 0 0 0 0 | 0 0 0 5036 -320 33 0 | 1392 700 0 9 0 NOV-24 17300 C 0 0 0 0 0 | 0 0 0 4939 -321 33 0 | 717 654 0 16 0 NOV-24 17400 C 0 0 0 0 0 | 0 0 0 4843 -321 33 0 | 900 635 0 8 0 NOV-24 17500 C 0 0 0 0 0 | 0 0 0 4746 -322 33 0 | 700 398 0 8 0 NOV-24 17600 C 0 0 0 0 0 | 0 0 0 4651 -322 33 0 | 4775 414 0 29 0 NOV-24 17700 C 0 0 0 0 0 | 0 0 0 4555 -323 33 0 | 2999 395 0 10 0 NOV-24 17800 C 0 0 0 0 0 | 0 0 0 4460 -323 33 0 | 712 360 0 29 0 NOV-24 17900 C 0 0 0 0 0 | 0 0 0 4365 -324 33 0 | 738 278 0 32 0 NOV-24 18000 C 0 0 0 0 0 | 0 0 0 4271 -325 33 0 | 3495 250 0 109 0 NOV-24 18100 C 0 0 0 0 0 | 0 0 0 4178 -324 33 0 | 3500 237 0 54 0 NOV-24 18200 C 0 0 0 0 0 | 0 0 0 4084 -326 33 0 | 3885 221 0 132 0 NOV-24 18300 C 0 0 0 0 0 | 0 0 0 3992 -326 33 0 | 1540 188 0 99 0 NOV-24 18400 C 0 0 0 0 0 | 0 0 0 3900 -326 33 0 | 2470 183 0 119 0 NOV-24 18500 C 0 0 0 0 0 | 4192 4192 3856 3809 -326 33 3 | 4192 157 3 110 -3 NOV-24 18600 C 0 0 0 0 0 | 0 0 0 3736 -309 34 0 | 2600 150 0 245 0 NOV-24 18700 C 0 0 0 0 0 | 0 0 0 3628 -327 33 0 | 4100 126 0 184 0 NOV-24 18800 C 0 0 0 0 0 | 0 0 0 3539 -327 33 0 | 2050 117 0 252 0 NOV-24 18900 C 0 0 0 0 0 | 0 0 0 3450 -328 33 0 | 541 103 0 261 0 NOV-24 19000 C 0 0 0 0 0 | 0 0 0 3362 -283 33 0 | 3751 94 0 220 0 NOV-24 19100 C 3358 3358 3358 3358 1 | 3572 3572 3054 3275 -328 33 5 | 3740 91 6 103 -6 NOV-24 19200 C 0 0 0 0 0 | 2680 2680 2680 3189 -328 33 1 | 2680 76 1 134 0 NOV-24 19300 C 0 0 0 0 0 | 3200 3200 2600 3104 -275 33 7 | 3200 69 7 143 0 NOV-24 19400 C 0 0 0 0 0 | 0 0 0 3020 -327 33 0 | 2075 62 0 54 0 NOV-24 19500 C 0 0 0 0 0 | 3285 3285 2400 2936 -328 33 7 | 3285 57 7 333 0 NOV-24 19600 C 0 0 0 0 0 | 2360 2360 2360 2854 -327 33 2 | 3150 62 2 579 -2 NOV-24 19700 C 3376 3376 3300 3300 3 | 0 0 0 2773 -274 33 0 | 3376 47 3 300 -3 NOV-24 19800 C 0 0 0 0 0 | 2200 2200 2200 2715 -225 34 1 | 2200 42 1 275 0 NOV-24 19900 C 0 0 0 0 0 | 0 0 0 2613 -326 33 0 | 1931 47 0 168 0 NOV-24 20000 C 0 0 0 0 2 | 0 0 0 2535 -279 33 0 | 2695 34 2 555 -2 NOV-24 20200 C 0 0 0 0 2 | 0 0 0 2382 -323 33 0 | 2940 34 2 425 -2 NOV-24 20400 C 0 0 0 0 0 | 0 0 0 2234 -271 33 0 | 2260 30 0 288 0 NOV-24 20600 C 0 0 0 0 0 | 0 0 0 2078 -278 32 0 | 2246 17 0 163 0 NOV-24 20800 C 0 0 0 0 0 | 0 0 0 1953 -314 33 0 | 2398 21 0 89 0 NOV-24 21000 C 2140 2200 2040 2040 4 | 1370 1370 1370 1812 -271 32 2 | 2200 12 6 316 -2 NOV-24 21200 C 0 0 0 0 0 | 1290 1290 1290 1707 -292 33 1 | 2070 13 1 58 -1 NOV-24 21400 C 1940 1940 1940 1940 1 | 1183 1183 1180 1585 -231 33 3 | 1950 11 4 59 -2 NOV-24 21600 C 0 0 0 0 0 | 1713 1713 1713 1465 -248 33 1 | 1925 7 1 92 0 NOV-24 21800 C 1643 1643 1556 1556 6 | 1266 1266 1266 1333 -269 32 1 | 1651 28 7 98 -1 NOV-24 22000 C 1572 1572 1520 1520 5 | 1230 1230 900 1235 -265 32 15 | 1572 21 20 108 +13 NOV-24 22200 C 0 0 0 0 2 | 1060 1060 890 1141 -258 32 31 | 1609 93 33 71 +9 NOV-24 22400 C 1185 1185 1185 1185 4 | 1136 1140 866 1056 -249 32 26 | 1444 56 30 81 +18 NOV-24 22600 C 1272 1375 1173 1173 6 | 1164 1164 842 977 -236 33 19 | 1375 55 25 37 +14 NOV-24 22800 C 1292 1325 1018 1018 10 | 730 984 709 904 -214 33 20 | 1325 45 30 80 -8 NOV-24 23000 C 1225 1225 955 955 40 | 799 1000 603 836 -215 33 157 | 1241 34 197 236 +67 NOV-24 23200 C 932 932 932 932 1 | 730 850 679 773 -201 33 42 | 1035 61 43 48 +11 NOV-24 23400 C 0 0 0 0 0 | 0 0 0 715 -199 34 0 | 990 223 0 39 0 NOV-24 23600 C 0 0 0 0 0 | 867 867 472 661 -191 34 31 | 935 184 31 25 +8 NOV-24 23800 C 920 950 920 930 3 | 866 866 415 612 -181 34 9 | 950 161 12 47 -4 NOV-24 24000 C 820 820 710 741 5 | 710 710 380 566 -173 35 51 | 820 163 56 271 +32 NOV-24 24200 C 650 650 650 650 1 | 498 534 369 523 -165 35 32 | 730 130 33 57 +19 NOV-24 24400 C 0 0 0 0 0 | 469 469 351 483 -168 35 27 | 720 167 27 31 +24 NOV-24 24600 C 710 710 695 698 6 | 486 486 289 446 -151 35 47 | 710 162 53 36 +26 NOV-24 24800 C 0 0 0 0 0 | 321 501 263 413 -143 36 81 | 501 195 81 53 +52 NOV-24 25000 C 568 623 538 550 12 | 498 498 240 381 -137 36 153 | 623 142 165 171 +130 NOV-24 25200 C 496 619 495 511 39 | 320 406 320 351 -129 36 105 | 619 94 144 80 +38 NOV-24 25400 C 0 0 0 0 0 | 375 375 300 324 -123 36 3 | 375 300 3 3 +3 NOV-24 25600 C 450 450 434 434 11 | 190 327 190 298 -116 36 9 | 450 190 20 17 +2 NOV-24 25800 C 420 420 380 380 2 | 271 271 195 275 -109 37 13 | 486 195 15 44 +13 NOV-24 26000 C 450 450 450 450 1 | 360 360 153 253 -103 37 25 | 450 153 26 42 +18 NOV-24 26200 C 0 0 0 0 0 | 234 234 165 234 -96 37 15 | 234 165 15 8 +8 NOV-24 26400 C 303 303 303 303 4 | 152 245 151 215 -91 37 3 | 304 149 7 10 +4 NOV-24 26600 C 277 277 277 277 1 | 202 202 202 198 -86 38 1 | 319 202 2 1 0 NOV-24 26800 C 0 0 0 0 0 | 131 222 111 182 -82 38 6 | 330 111 6 10 +1 NOV-24 27000 C 267 276 250 270 5 | 172 194 100 168 -76 38 5 | 276 100 10 9 +3 NOV-24 27200 C 202 202 202 202 1 | 0 0 0 156 -69 38 0 | 202 160 1 2 +1 NOV-24 27400 C 180 180 180 180 2 | 0 0 0 149 -61 39 0 | 180 151 2 7 +2 NOV-24 27600 C 225 225 225 225 4 | 0 0 0 135 -61 39 0 | 225 225 4 4 +4 NOV-24 27800 C 0 0 0 0 0 | 0 0 0 124 -58 39 0 | 143 143 0 1 0 NOV-24 28000 C 144 145 144 145 2 | 200 200 81 114 -54 39 7 | 215 81 9 9 +1 NOV-24 28200 C 0 0 0 0 0 | 100 100 100 106 -50 39 5 | 100 100 5 5 +5 NOV-24 28400 C 0 0 0 0 0 | 128 128 128 100 -45 40 5 | 128 128 5 5 +5 NOV-24 28600 C 0 0 0 0 0 | 59 121 59 91 -43 40 6 | 121 59 6 4 +3 NOV-24 28800 C 125 160 125 160 2 | 59 112 47 84 -40 40 17 | 160 47 19 29 +15 NOV-24 29000 C 146 146 146 146 1 | 103 105 87 78 -38 40 15 | 146 87 16 14 +14 NOV-24 29200 C 114 114 114 114 1 | 95 95 95 73 -35 40 5 | 114 95 6 6 +6 NOV-24 29400 C 0 0 0 0 0 | 0 0 0 68 -34 41 0 | 29 29 0 14 0 NOV-24 29600 C 0 0 0 0 0 | 0 0 0 63 -32 41 0 | 0 0 0 0 0 NOV-24 29800 C 0 0 0 0 0 | 36 36 36 59 -30 41 2 | 82 36 2 14 +2 NOV-24 30000 C 74 74 73 73 6 | 55 75 33 55 -27 41 13 | 75 33 19 12 +12 TOTAL CALL 196 | TOTAL CALL 1035 | TOTAL CALL 1231 8023 +547 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 | 10 10 10 1 0 43 27 | 33 5 27 168 +27 NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 22 7 0 37 0 NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 23 5 0 19 0 NOV-24 13500 P 0 0 0 0 0 | 9 9 9 1 0 42 7 | 70 6 7 21 +7 NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 16 0 2 0 NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 24 8 0 4 0 NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 76 7 0 2 0 NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 31 11 0 1 0 NOV-24 14000 P 0 0 0 0 0 | 15 15 15 1 0 39 25 | 68 10 25 48 +19 NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 104 8 0 25 0 NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 118 14 0 5 0 NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 105 10 0 22 0 NOV-24 14400 P 17 17 17 17 1 | 0 0 0 1 0 36 0 | 140 11 1 41 -1 NOV-24 14500 P 0 0 0 0 0 | 16 16 15 1 0 36 4 | 102 10 4 29 +4 NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 92 11 0 13 0 NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 120 16 0 29 0 NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 285 19 0 43 0 NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 119 17 0 42 0 NOV-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 150 14 0 1345 -2 NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 141 17 0 26 0 NOV-24 15200 P 0 0 0 0 0 | 23 23 23 1 0 32 3 | 159 17 3 58 -3 NOV-24 15300 P 0 0 0 0 0 | 23 27 23 1 0 32 35 | 181 17 35 82 -35 NOV-24 15400 P 24 24 24 24 1 | 0 0 0 1 -1 31 0 | 203 18 1 76 0 NOV-24 15500 P 27 27 27 27 1 | 24 24 24 1 -2 31 7 | 141 22 8 32 0 NOV-24 15600 P 0 0 0 0 0 | 30 31 30 1 -3 30 5 | 312 21 5 155 0 NOV-24 15700 P 0 0 0 0 0 | 31 32 31 2 -3 32 33 | 510 24 33 249 -26 NOV-24 15800 P 0 0 0 0 0 | 31 31 31 3 -3 32 2 | 401 20 2 207 -2 NOV-24 15900 P 0 0 0 0 0 | 30 34 30 4 -3 33 27 | 393 25 27 67 +7 NOV-24 16000 P 34 35 34 35 2 | 35 35 35 5 -3 33 20 | 417 26 22 98 -22 NOV-24 16100 P 0 0 0 0 0 | 0 0 0 6 -3 33 0 | 193 30 0 10 0 NOV-24 16200 P 0 0 0 0 0 | 0 0 0 7 -4 33 0 | 400 26 0 129 0 NOV-24 16300 P 38 38 37 37 7 | 0 0 0 8 -4 33 0 | 436 33 7 87 -1 NOV-24 16400 P 0 0 0 0 0 | 39 39 38 10 -4 34 4 | 435 38 4 68 -1 NOV-24 16500 P 0 0 0 0 0 | 40 40 40 11 -4 33 4 | 718 40 4 68 -4 NOV-24 16600 P 0 0 0 0 0 | 41 43 41 13 -4 34 5 | 750 40 5 53 0 NOV-24 16700 P 0 0 0 0 0 | 0 0 0 14 -5 33 0 | 808 43 0 36 0 NOV-24 16800 P 51 51 45 46 3 | 46 46 46 16 -6 33 1 | 550 38 4 127 0 NOV-24 16900 P 0 0 0 0 0 | 47 51 47 18 -6 33 34 | 949 43 34 46 -16 NOV-24 17000 P 0 0 0 0 0 | 51 53 48 21 -7 33 42 | 693 45 42 184 -16 NOV-24 17100 P 0 0 0 0 0 | 55 55 55 23 -7 33 1 | 489 50 1 92 0 NOV-24 17200 P 59 59 59 59 1 | 56 63 52 26 -7 33 33 | 960 52 34 81 -11 NOV-24 17300 P 0 0 0 0 0 | 58 62 58 30 -8 33 28 | 700 58 28 55 -14 NOV-24 17400 P 0 0 0 0 0 | 61 62 61 33 -9 33 20 | 651 61 20 75 -3 NOV-24 17500 P 71 71 71 71 1 | 62 62 62 36 -11 33 7 | 980 62 8 32 -2 NOV-24 17600 P 0 0 0 0 0 | 71 71 71 41 -10 33 2 | 785 71 2 46 -2 NOV-24 17700 P 0 0 0 0 0 | 73 73 73 46 -11 33 1 | 573 73 1 50 0 NOV-24 17800 P 0 0 0 0 0 | 81 81 79 52 -10 33 4 | 880 74 4 86 -1 NOV-24 17900 P 0 0 0 0 0 | 84 85 84 57 -11 33 4 | 660 84 4 244 0 NOV-24 18000 P 0 0 0 0 0 | 89 91 85 63 -12 33 11 | 812 85 11 376 -2 NOV-24 18100 P 0 0 0 0 0 | 0 0 0 70 -12 33 0 | 633 98 0 19 0 NOV-24 18200 P 0 0 0 0 0 | 102 102 98 77 -12 33 7 | 670 87 7 46 -5 NOV-24 18300 P 0 0 0 0 0 | 0 0 0 84 -13 33 0 | 700 127 0 18 0 NOV-24 18400 P 121 121 117 119 4 | 108 128 106 93 -13 33 77 | 775 106 81 152 -9 NOV-24 18500 P 125 125 125 125 1 | 132 135 125 102 -13 33 9 | 795 123 10 474 -1 NOV-24 18600 P 0 0 0 0 0 | 123 136 123 111 -14 33 11 | 734 123 11 506 -5 NOV-24 18700 P 0 0 0 0 0 | 148 148 129 121 -15 33 35 | 600 129 35 56 0 NOV-24 18800 P 155 156 155 156 2 | 150 150 134 132 -15 33 16 | 1040 134 18 63 -9 NOV-24 18900 P 0 0 0 0 0 | 140 148 140 144 -15 33 44 | 670 140 44 61 -2 NOV-24 19000 P 160 181 160 178 35 | 171 178 151 157 -15 33 55 | 725 151 90 267 -55 NOV-24 19100 P 0 0 0 0 0 | 200 200 179 170 -15 33 70 | 684 179 70 114 +61 NOV-24 19200 P 0 0 0 0 0 | 195 226 168 184 -16 33 93 | 730 168 93 789 +65 NOV-24 19300 P 0 0 0 0 0 | 0 0 0 196 -16 33 0 | 786 203 0 70 0 NOV-24 19400 P 223 223 223 223 1 | 218 218 194 209 -17 33 38 | 920 194 39 183 -23 NOV-24 19500 P 0 0 0 0 0 | 253 254 217 224 -17 33 12 | 918 217 12 34 +2 NOV-24 19600 P 0 0 0 0 0 | 246 271 219 239 -16 33 9 | 1140 219 9 67 +5 NOV-24 19700 P 0 0 0 0 0 | 0 0 0 255 -16 32 0 | 765 269 0 15 0 NOV-24 19800 P 289 296 289 296 4 | 288 331 254 274 -14 32 26 | 858 254 30 40 +15 NOV-24 19900 P 333 333 292 292 2 | 324 342 298 294 -20 32 57 | 830 292 59 18 +11 NOV-24 20000 P 320 330 320 330 5 | 299 378 299 315 -17 32 50 | 830 299 55 67 +23 NOV-24 20200 P 0 0 0 0 0 | 395 422 345 361 -10 32 64 | 730 345 64 78 +23 NOV-24 20400 P 0 0 0 0 0 | 442 453 420 411 -8 32 10 | 1059 385 10 93 +6 NOV-24 20600 P 0 0 0 0 0 | 502 550 443 467 -4 32 12 | 1015 434 12 45 +1 NOV-24 20800 P 0 0 0 0 0 | 643 643 643 527 -1 32 1 | 1415 500 1 38 +1 NOV-24 21000 P 589 640 547 629 5 | 550 618 550 592 +2 32 8 | 1025 547 13 123 +4 NOV-24 21200 P 0 0 0 0 0 | 733 733 662 662 +6 32 2 | 1252 635 2 70 -1 NOV-24 21400 P 0 0 0 0 0 | 739 739 695 740 +13 32 161 | 1328 695 161 116 +84 NOV-24 21600 P 0 0 0 0 0 | 935 1055 798 827 +21 32 5 | 3555 785 5 18 +1 NOV-24 21800 P 0 0 0 0 0 | 1085 1085 872 921 +29 32 4 | 1085 872 4 11 +2 NOV-24 22000 P 1060 1060 1060 1060 1 | 1140 1208 952 1022 +37 32 11 | 1300 930 12 19 +8 NOV-24 22200 P 1090 1090 984 1038 4 | 1060 1060 1060 1129 +47 32 10 | 1430 984 14 29 +13 NOV-24 22400 P 0 0 0 0 0 | 1330 1330 1330 1243 +55 32 1 | 1330 1117 1 4 0 NOV-24 22600 P 1235 1235 1235 1235 1 | 1253 1253 1203 1367 +69 33 5 | 1314 1203 6 8 +6 NOV-24 22800 P 0 0 0 0 0 | 1309 1309 1309 1494 +81 33 2 | 1309 1309 2 2 +2 NOV-24 23000 P 0 0 0 0 0 | 0 0 0 1602 +64 32 0 | 1970 1970 0 1 0 NOV-24 23200 P 0 0 0 0 0 | 0 0 0 1733 +92 33 0 | 0 0 0 0 0 NOV-24 23400 P 0 0 0 0 0 | 0 0 0 1903 +122 34 0 | 0 0 0 0 0 NOV-24 23600 P 0 0 0 0 0 | 0 0 0 2048 +121 34 0 | 0 0 0 0 0 NOV-24 23800 P 0 0 0 0 0 | 0 0 0 2198 +131 34 0 | 2030 2030 0 2 0 NOV-24 24000 P 0 0 0 0 0 | 0 0 0 2351 +141 34 0 | 0 0 0 0 0 NOV-24 24200 P 0 0 0 0 0 | 0 0 0 2507 +149 35 0 | 0 0 0 0 0 NOV-24 24400 P 0 0 0 0 0 | 0 0 0 2667 +158 35 0 | 0 0 0 0 0 NOV-24 24600 P 0 0 0 0 0 | 0 0 0 2830 +167 35 0 | 0 0 0 0 0 NOV-24 24800 P 0 0 0 0 0 | 0 0 0 2996 +175 35 0 | 0 0 0 0 0 NOV-24 25000 P 0 0 0 0 0 | 0 0 0 3164 +182 36 0 | 0 0 0 0 0 NOV-24 25200 P 0 0 0 0 0 | 0 0 0 3335 +190 36 0 | 0 0 0 0 0 NOV-24 25400 P 0 0 0 0 0 | 0 0 0 3509 +198 36 0 | 0 0 0 0 0 NOV-24 25600 P 0 0 0 0 0 | 0 0 0 3684 +205 36 0 | 0 0 0 0 0 NOV-24 25800 P 0 0 0 0 0 | 0 0 0 3862 +212 37 0 | 0 0 0 0 0 NOV-24 26000 P 0 0 0 0 0 | 0 0 0 4041 +218 37 0 | 0 0 0 0 0 NOV-24 26200 P 0 0 0 0 0 | 0 0 0 4222 +224 37 0 | 0 0 0 0 0 NOV-24 26400 P 0 0 0 0 0 | 0 0 0 4404 +230 37 0 | 0 0 0 0 0 NOV-24 26600 P 0 0 0 0 0 | 0 0 0 4588 +235 38 0 | 0 0 0 0 0 NOV-24 26800 P 0 0 0 0 0 | 0 0 0 4773 +240 38 0 | 0 0 0 0 0 NOV-24 27000 P 0 0 0 0 0 | 0 0 0 4959 +245 38 0 | 0 0 0 0 0 NOV-24 27200 P 0 0 0 0 0 | 0 0 0 5147 +250 38 0 | 0 0 0 0 0 NOV-24 27400 P 0 0 0 0 0 | 0 0 0 5335 +253 38 0 | 0 0 0 0 0 NOV-24 27600 P 0 0 0 0 0 | 0 0 0 5525 +258 39 0 | 0 0 0 0 0 NOV-24 27800 P 0 0 0 0 0 | 0 0 0 5715 +262 39 0 | 0 0 0 0 0 NOV-24 28000 P 0 0 0 0 0 | 0 0 0 5906 +265 39 0 | 0 0 0 0 0 NOV-24 28200 P 0 0 0 0 0 | 0 0 0 6098 +269 39 0 | 0 0 0 0 0 NOV-24 28400 P 0 0 0 0 0 | 0 0 0 6290 +271 40 0 | 0 0 0 0 0 NOV-24 28600 P 0 0 0 0 0 | 0 0 0 6483 +274 40 0 | 0 0 0 0 0 NOV-24 28800 P 0 0 0 0 0 | 0 0 0 6677 +277 40 0 | 0 0 0 0 0 NOV-24 29000 P 0 0 0 0 0 | 0 0 0 6871 +280 40 0 | 0 0 0 0 0 NOV-24 29200 P 0 0 0 0 0 | 0 0 0 7065 +282 41 0 | 0 0 0 0 0 NOV-24 29400 P 0 0 0 0 0 | 0 0 0 7260 +284 41 0 | 0 0 0 0 0 NOV-24 29600 P 0 0 0 0 0 | 0 0 0 7455 +286 41 0 | 0 0 0 0 0 NOV-24 29800 P 0 0 0 0 0 | 0 0 0 7651 +288 41 0 | 0 0 0 0 0 NOV-24 30000 P 0 0 0 0 0 | 0 0 0 7847 +290 42 0 | 0 0 0 0 0 TOTAL PUT 82 | TOTAL PUT 1301 | TOTAL PUT 1383 8607 +123 | MONTH PUT/CALL RATIO 1.12 | MONTH TOTAL 2614 16630 +670 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-24 10000 C 0 0 0 0 0 | 0 0 0 12289 -305 0 0 | 0 0 0 0 0 DEC-24 10100 C 0 0 0 0 0 | 0 0 0 12189 -305 0 0 | 0 0 0 0 0 DEC-24 10200 C 0 0 0 0 0 | 0 0 0 12089 -305 0 0 | 0 0 0 0 0 DEC-24 10300 C 0 0 0 0 0 | 0 0 0 11989 -305 0 0 | 0 0 0 0 0 DEC-24 10400 C 0 0 0 0 0 | 0 0 0 11889 -305 0 0 | 0 0 0 0 0 DEC-24 10500 C 0 0 0 0 0 | 0 0 0 11789 -305 0 0 | 0 0 0 0 0 DEC-24 10600 C 0 0 0 0 0 | 0 0 0 11689 -305 0 0 | 0 0 0 0 0 DEC-24 10700 C 0 0 0 0 0 | 0 0 0 11589 -305 0 0 | 0 0 0 0 0 DEC-24 10800 C 0 0 0 0 0 | 0 0 0 11489 -305 0 0 | 0 0 0 0 0 DEC-24 10900 C 0 0 0 0 0 | 0 0 0 11389 -305 0 0 | 0 0 0 0 0 DEC-24 11000 C 0 0 0 0 0 | 0 0 0 11289 -305 0 0 | 0 0 0 0 0 DEC-24 11100 C 0 0 0 0 0 | 0 0 0 11189 -305 0 0 | 0 0 0 0 0 DEC-24 11200 C 0 0 0 0 0 | 0 0 0 11089 -305 0 0 | 0 0 0 0 0 DEC-24 11300 C 0 0 0 0 0 | 0 0 0 10989 -305 0 0 | 0 0 0 0 0 DEC-24 11400 C 0 0 0 0 0 | 0 0 0 10889 -305 0 0 | 0 0 0 0 0 DEC-24 11500 C 0 0 0 0 0 | 0 0 0 10789 -305 0 0 | 0 0 0 0 0 DEC-24 11600 C 0 0 0 0 0 | 0 0 0 10689 -305 0 0 | 0 0 0 0 0 DEC-24 11800 C 0 0 0 0 0 | 0 0 0 10489 -305 0 0 | 0 0 0 0 0 DEC-24 12000 C 0 0 0 0 0 | 0 0 0 10289 -305 0 0 | 0 0 0 0 0 DEC-24 12100 C 0 0 0 0 0 | 0 0 0 10189 -305 0 0 | 0 0 0 0 0 DEC-24 12200 C 0 0 0 0 0 | 0 0 0 10089 -305 0 0 | 0 0 0 0 0 DEC-24 12300 C 0 0 0 0 0 | 0 0 0 9989 -305 0 0 | 0 0 0 0 0 DEC-24 12400 C 0 0 0 0 0 | 0 0 0 9889 -305 0 0 | 0 0 0 0 0 DEC-24 12500 C 0 0 0 0 0 | 0 0 0 9789 -305 0 0 | 0 0 0 0 0 DEC-24 12600 C 0 0 0 0 0 | 0 0 0 9689 -305 0 0 | 0 0 0 0 0 DEC-24 12700 C 0 0 0 0 0 | 0 0 0 9589 -305 0 0 | 0 0 0 0 0 DEC-24 12800 C 0 0 0 0 0 | 0 0 0 9489 -305 0 0 | 0 0 0 0 0 DEC-24 12900 C 0 0 0 0 0 | 0 0 0 9389 -305 0 0 | 0 0 0 0 0 DEC-24 13000 C 0 0 0 0 0 | 0 0 0 9289 -305 0 0 | 0 0 0 0 0 DEC-24 13100 C 0 0 0 0 0 | 0 0 0 9189 -305 0 0 | 0 0 0 0 0 DEC-24 13200 C 0 0 0 0 0 | 0 0 0 9089 -306 0 0 | 0 0 0 0 0 DEC-24 13300 C 0 0 0 0 0 | 0 0 0 8989 -306 0 0 | 0 0 0 0 0 DEC-24 13400 C 0 0 0 0 0 | 0 0 0 8889 -306 0 0 | 0 0 0 0 0 DEC-24 13500 C 0 0 0 0 0 | 0 0 0 8789 -306 0 0 | 0 0 0 0 0 DEC-24 13600 C 0 0 0 0 0 | 0 0 0 8689 -306 0 0 | 0 0 0 0 0 DEC-24 13700 C 0 0 0 0 0 | 0 0 0 8589 -306 0 0 | 0 0 0 0 0 DEC-24 13800 C 0 0 0 0 0 | 0 0 0 8490 -305 32 0 | 0 0 0 0 0 DEC-24 13900 C 0 0 0 0 0 | 0 0 0 8390 -306 31 0 | 0 0 0 0 0 DEC-24 14000 C 0 0 0 0 0 | 0 0 0 8290 -306 31 0 | 6705 2220 0 5 0 DEC-24 14100 C 0 0 0 0 0 | 0 0 0 8190 -306 31 0 | 0 0 0 0 0 DEC-24 14200 C 0 0 0 0 0 | 0 0 0 8090 -306 30 0 | 0 0 0 0 0 DEC-24 14300 C 0 0 0 0 0 | 0 0 0 7990 -307 30 0 | 0 0 0 0 0 DEC-24 14400 C 0 0 0 0 0 | 0 0 0 7890 -307 29 0 | 0 0 0 0 0 DEC-24 14500 C 0 0 0 0 0 | 0 0 0 7791 -306 31 0 | 3950 2850 0 10 0 DEC-24 14600 C 0 0 0 0 0 | 0 0 0 7691 -307 30 0 | 0 0 0 0 0 DEC-24 14700 C 0 0 0 0 0 | 0 0 0 7591 -307 30 0 | 5985 5985 0 1 0 DEC-24 14800 C 0 0 0 0 0 | 0 0 0 7492 -307 30 0 | 0 0 0 0 0 DEC-24 14900 C 0 0 0 0 0 | 0 0 0 7392 -308 30 0 | 0 0 0 0 0 DEC-24 15000 C 0 0 0 0 0 | 0 0 0 7292 -308 30 0 | 5935 2138 0 1 0 DEC-24 15100 C 0 0 0 0 0 | 0 0 0 7193 -308 30 0 | 4014 1428 0 2 0 DEC-24 15200 C 0 0 0 0 0 | 0 0 0 7094 -308 30 0 | 3497 1985 0 145 0 DEC-24 15300 C 0 0 0 0 0 | 0 0 0 6994 -309 30 0 | 1364 1364 0 1 0 DEC-24 15400 C 0 0 0 0 0 | 0 0 0 6895 -309 30 0 | 1880 1065 0 0 0 DEC-24 15500 C 0 0 0 0 0 | 0 0 0 6796 -309 30 0 | 2025 1270 0 3 0 DEC-24 15600 C 0 0 0 0 0 | 0 0 0 6697 -310 30 0 | 1750 1215 0 1 0 DEC-24 15700 C 0 0 0 0 0 | 0 0 0 6598 -310 30 0 | 1808 1725 0 0 0 DEC-24 15800 C 0 0 0 0 0 | 0 0 0 6499 -311 30 0 | 2735 1695 0 68 0 DEC-24 15900 C 0 0 0 0 0 | 0 0 0 6400 -312 30 0 | 1760 1440 0 350 0 DEC-24 16000 C 0 0 0 0 0 | 0 0 0 6302 -333 30 0 | 4643 1080 0 217 0 DEC-24 16100 C 0 0 0 0 0 | 0 0 0 6203 -313 30 0 | 1222 1097 0 36 0 DEC-24 16200 C 0 0 0 0 0 | 0 0 0 6105 -336 30 0 | 5175 1006 0 154 0 DEC-24 16300 C 0 0 0 0 0 | 0 0 0 6007 -313 30 0 | 1663 1019 0 162 0 DEC-24 16400 C 0 0 0 0 0 | 0 0 0 5909 -314 30 0 | 1669 1064 0 80 0 DEC-24 16500 C 0 0 0 0 0 | 0 0 0 5811 -315 30 0 | 4200 850 0 10 0 DEC-24 16600 C 0 0 0 0 0 | 0 0 0 5714 -315 30 0 | 1600 994 0 54 0 DEC-24 16700 C 0 0 0 0 0 | 0 0 0 5617 -315 30 0 | 2300 900 0 44 0 DEC-24 16800 C 0 0 0 0 0 | 0 0 0 5520 -316 30 0 | 1680 770 0 73 0 DEC-24 16900 C 0 0 0 0 0 | 0 0 0 5423 -317 30 0 | 990 820 0 8 0 DEC-24 17000 C 0 0 0 0 0 | 0 0 0 5327 -317 30 0 | 4565 673 0 124 0 DEC-24 17100 C 0 0 0 0 0 | 0 0 0 5231 -318 30 0 | 1565 765 0 7 0 DEC-24 17200 C 0 0 0 0 0 | 0 0 0 5135 -319 30 0 | 5175 528 0 99 0 DEC-24 17300 C 0 0 0 0 0 | 0 0 0 5039 -343 29 0 | 2146 694 0 26 0 DEC-24 17400 C 0 0 0 0 0 | 0 0 0 4944 -321 29 0 | 2082 595 0 21 0 DEC-24 17500 C 0 0 0 0 0 | 0 0 0 4850 -321 29 0 | 4120 530 0 651 0 DEC-24 17600 C 0 0 0 0 0 | 0 0 0 4756 -322 29 0 | 1919 477 0 113 0 DEC-24 17700 C 0 0 0 0 0 | 0 0 0 4662 -343 29 0 | 5075 472 0 26 0 DEC-24 17800 C 0 0 0 0 0 | 0 0 0 4569 -323 29 0 | 4964 414 0 48 0 DEC-24 17900 C 0 0 0 0 0 | 0 0 0 4476 -324 29 0 | 3710 418 0 33 0 DEC-24 18000 C 0 0 0 0 0 | 3930 3930 3930 4384 -324 29 1 | 3930 350 1 987 0 DEC-24 18100 C 0 0 0 0 0 | 0 0 0 4292 -325 29 0 | 4862 323 0 100 0 DEC-24 18200 C 0 0 0 0 0 | 0 0 0 4201 -344 29 0 | 4736 395 0 112 0 DEC-24 18300 C 0 0 0 0 0 | 0 0 0 4111 -343 29 0 | 4500 350 0 152 0 DEC-24 18400 C 0 0 0 0 0 | 0 0 0 4021 -342 29 0 | 2533 279 0 211 0 DEC-24 18500 C 0 0 0 0 0 | 0 0 0 3932 -339 29 0 | 4300 290 0 264 -100 DEC-24 18600 C 0 0 0 0 0 | 3380 3380 3380 3843 -338 29 2 | 3380 310 2 50 0 DEC-24 18700 C 0 0 0 0 0 | 0 0 0 3755 -336 29 0 | 2870 203 0 286 0 DEC-24 18800 C 0 0 0 0 0 | 3180 3180 3180 3668 -333 29 2 | 4200 184 2 525 -2 DEC-24 18900 C 0 0 0 0 0 | 0 0 0 3582 -331 29 0 | 1008 175 0 203 0 DEC-24 19000 C 0 0 0 0 0 | 0 0 0 3496 -329 29 0 | 2056 154 0 1098 0 DEC-24 19100 C 0 0 0 0 0 | 0 0 0 3412 -328 29 0 | 2060 212 0 54 0 DEC-24 19200 C 0 0 0 0 0 | 2855 2855 2855 3328 -323 29 1 | 2855 131 1 819 -1 DEC-24 19300 C 0 0 0 0 0 | 0 0 0 3245 -322 29 0 | 3550 120 0 119 0 DEC-24 19400 C 0 0 0 0 0 | 0 0 0 3163 -318 29 0 | 2405 109 0 56 0 DEC-24 19500 C 0 0 0 0 0 | 0 0 0 3082 -316 29 0 | 2163 119 0 451 0 DEC-24 19600 C 0 0 0 0 0 | 2735 2735 2735 3001 -315 29 1 | 3273 92 1 288 -1 DEC-24 19700 C 0 0 0 0 0 | 0 0 0 2922 -310 29 0 | 3175 107 0 163 -1 DEC-24 19800 C 0 0 0 0 0 | 0 0 0 2844 -309 29 0 | 3190 77 0 238 0 DEC-24 19900 C 0 0 0 0 0 | 2800 2805 2800 2767 -304 29 4 | 2854 84 4 244 -2 DEC-24 20000 C 0 0 0 0 0 | 2990 2990 2990 2690 -302 29 1 | 3260 65 1 675 -1 DEC-24 20200 C 0 0 0 0 0 | 2560 2580 2560 2541 -296 29 4 | 2888 65 4 444 -4 DEC-24 20400 C 2525 2525 2525 2525 1 | 0 0 0 2396 -290 29 0 | 3050 63 1 332 +1 DEC-24 20600 C 0 0 0 0 0 | 2160 2160 2150 2256 -284 29 2 | 2650 40 2 777 +2 DEC-24 20800 C 2320 2322 2225 2225 6 | 1920 1920 1920 2121 -278 29 1 | 2480 47 7 309 +5 DEC-24 21000 C 2465 2510 2465 2510 3 | 0 0 0 1990 -273 29 0 | 2510 29 3 503 0 DEC-24 21200 C 0 0 0 0 0 | 1410 1410 1410 1873 -295 29 1 | 2775 26 1 603 -1 DEC-24 21400 C 2086 2086 2086 2086 2 | 0 0 0 1754 -249 29 0 | 2086 25 2 231 -3 DEC-24 21600 C 0 0 0 0 0 | 0 0 0 1639 -224 29 0 | 2583 20 0 72 0 DEC-24 21800 C 0 0 0 0 0 | 1184 1184 1184 1504 -264 28 1 | 1726 16 1 104 +1 DEC-24 22000 C 0 0 0 0 0 | 1303 1405 1076 1405 -266 28 3 | 2329 15 3 205 +1 DEC-24 22200 C 0 0 0 0 0 | 1294 1359 1010 1310 -259 29 16 | 1440 22 16 49 +6 DEC-24 22400 C 1490 1642 1490 1642 2 | 1095 1334 1095 1223 -248 29 3 | 2164 16 5 46 +1 DEC-24 22600 C 0 0 0 0 0 | 940 940 840 1138 -242 29 3 | 1500 11 3 63 -1 DEC-24 22800 C 1473 1493 1441 1455 8 | 810 810 810 1060 -236 29 1 | 2073 12 9 95 -4 DEC-24 23000 C 1265 1428 1105 1150 12 | 1196 1196 710 989 -225 29 32 | 1428 6 44 158 -2 DEC-24 23200 C 1280 1280 1040 1049 22 | 860 914 847 923 -213 29 11 | 1922 13 33 129 +19 DEC-24 23400 C 969 969 969 969 1 | 636 927 636 861 -206 30 10 | 1159 9 11 28 +9 DEC-24 23600 C 1007 1007 890 913 4 | 792 956 666 803 -198 30 34 | 1726 10 38 140 -14 DEC-24 23800 C 0 0 0 0 0 | 950 950 848 748 -192 30 4 | 950 244 4 16 -3 DEC-24 24000 C 766 766 766 766 1 | 575 845 485 696 -183 30 15 | 939 4 16 94 +2 DEC-24 24200 C 736 736 736 736 1 | 515 790 455 650 -175 30 10 | 818 188 11 15 +3 DEC-24 24400 C 785 877 785 877 2 | 614 683 506 604 -169 31 31 | 877 3 33 89 -16 DEC-24 24600 C 869 869 824 824 7 | 0 0 0 564 -163 31 0 | 869 284 7 13 -3 DEC-24 24800 C 0 0 0 0 0 | 0 0 0 527 -153 31 0 | 790 6 0 45 0 DEC-24 25000 C 680 700 567 567 3 | 415 544 342 491 -146 31 41 | 700 189 44 41 +28 DEC-24 25200 C 0 0 0 0 0 | 0 0 0 457 -140 31 0 | 1124 2 0 31 0 DEC-24 25400 C 0 0 0 0 0 | 0 0 0 425 -134 32 0 | 290 290 0 2 0 DEC-24 25600 C 0 0 0 0 0 | 308 450 308 395 -127 32 31 | 533 4 31 90 -20 DEC-24 25800 C - - - - - | 295 295 295 367 - 32 1 | 295 295 1 1 - DEC-24 26000 C 0 0 0 0 0 | 273 350 211 343 -99 32 97 | 530 1 97 262 -85 DEC-24 26200 C - - - - - | 0 0 0 319 - 32 0 | 0 0 0 0 - DEC-24 26400 C 469 469 459 459 2 | 235 318 195 304 -91 33 14 | 473 24 16 72 +2 DEC-24 26600 C - - - - - | 0 0 0 276 - 33 0 | 0 0 0 0 - DEC-24 26800 C 410 411 315 317 6 | 260 260 173 257 -87 33 7 | 1500 41 13 6 -2 DEC-24 27000 C - - - - - | 154 300 154 240 - 33 4 | 300 154 4 4 - DEC-24 27200 C 330 330 283 283 6 | 174 239 142 228 -66 33 6 | 330 16 12 33 +8 DEC-24 27400 C - - - - - | 0 0 0 214 - 33 0 | 0 0 0 0 - DEC-24 27600 C 0 0 0 0 0 | 140 140 140 200 -61 34 1 | 140 23 1 4 0 DEC-24 27800 C - - - - - | 236 236 236 181 - 34 1 | 236 236 1 1 - DEC-24 28000 C 288 288 214 220 8 | 173 210 106 174 -54 34 191 | 288 5 199 167 +149 DEC-24 28400 C 211 223 211 223 5 | 0 0 0 148 -51 34 0 | 223 16 5 54 -1 DEC-24 28800 C 0 0 0 0 0 | 0 0 0 130 -44 35 0 | 220 22 0 16 -4 DEC-24 29200 C 0 0 0 0 0 | 118 118 118 113 -39 35 1 | 164 41 1 8 +1 DEC-24 29600 C 0 0 0 0 0 | 0 0 0 100 -28 35 0 | 129 33 0 0 0 DEC-24 30000 C 152 154 143 153 5 | 88 113 57 88 -24 36 221 | 530 2 226 303 +214 DEC-24 30400 C 0 0 0 0 0 | 0 0 0 78 -21 36 0 | 119 11 0 8 0 DEC-24 30800 C 98 98 80 80 20 | 45 86 45 69 -18 36 5 | 98 10 25 32 +10 DEC-24 31200 C 69 71 69 71 5 | 0 0 0 61 -16 37 0 | 77 5 5 10 +5 DEC-24 31600 C 0 0 0 0 0 | 0 0 0 54 -16 37 0 | 21 5 0 1 0 DEC-24 32000 C 78 79 78 79 2 | 0 0 0 50 -10 38 0 | 79 7 2 9 -2 DEC-24 32400 C 70 73 70 73 2 | 0 0 0 44 -10 38 0 | 73 7 2 2 +1 DEC-24 32800 C 68 68 55 55 2 | 37 38 28 38 -9 38 3 | 278 5 5 45 0 DEC-24 33200 C 0 0 0 0 0 | 0 0 0 35 -7 38 0 | 0 0 0 0 0 DEC-24 33600 C 0 0 0 0 0 | 25 25 25 32 -6 39 1 | 246 25 1 2 +1 DEC-24 34000 C 38 40 38 40 2 | 30 35 15 29 -4 39 19 | 233 5 21 28 -4 DEC-24 34400 C 0 0 0 0 0 | 0 0 0 27 -2 40 0 | 0 0 0 0 0 DEC-24 34800 C 0 0 0 0 0 | 0 0 0 24 -2 40 0 | 0 0 0 0 0 DEC-24 35200 C 0 0 0 0 0 | 0 0 0 21 -3 40 0 | 0 0 0 0 0 DEC-24 35600 C 0 0 0 0 0 | 0 0 0 20 -1 41 0 | 0 0 0 0 0 DEC-24 36000 C 0 0 0 0 0 | 12 12 12 18 -1 41 5 | 12 12 5 5 +5 DEC-24 36400 C 0 0 0 0 0 | 11 11 11 16 -1 41 5 | 11 11 5 5 +5 DEC-24 36800 C 0 0 0 0 0 | 0 0 0 15 -1 42 0 | 0 0 0 0 0 DEC-24 37200 C 20 20 20 20 2 | 0 0 0 14 -1 42 0 | 20 2 2 7 +1 TOTAL CALL 142 | TOTAL CALL 848 | TOTAL CALL 990 15477 +203 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 103 4 0 30 0 DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0 DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 13 13 0 1 0 DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 60 12 0 3 0 DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0 DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0 DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0 DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0 DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 110 10 0 6 0 DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 71 10 0 6 0 DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 79 9 0 17 0 DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 53 53 0 1 0 DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 165 4 0 40 0 DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 150 8 0 19 0 DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 20 10 0 0 0 DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 34 5 0 13 0 DEC-24 11600 P 0 0 0 0 0 | 7 7 7 1 0 43 1 | 329 6 1 209 +1 DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 363 24 0 37 0 DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 709 3 0 98 0 DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 133 14 0 5 0 DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 270 14 0 252 0 DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 205 9 0 29 0 DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 272 15 0 92 0 DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 458 12 0 457 0 DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 435 13 0 66 0 DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 191 21 0 7 0 DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 200 20 0 50 0 DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 295 39 0 14 0 DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 500 10 0 90 0 DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 410 13 0 23 0 DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 537 20 0 42 0 DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 410 17 0 32 0 DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 581 14 0 41 0 DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 176 15 0 332 0 DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 147 2 0 245 0 DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 195 15 0 10 0 DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 212 16 0 114 0 DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 600 18 0 174 0 DEC-24 14000 P 0 0 0 0 0 | 25 25 25 1 0 31 15 | 630 18 15 777 +1 DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 360 20 0 36 0 DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 368 21 0 79 0 DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 493 23 0 9 0 DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 484 25 0 48 0 DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1200 23 0 552 0 DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 1095 26 0 169 0 DEC-24 14700 P 0 0 0 0 0 | 31 34 31 1 -2 28 4 | 500 27 4 8 +1 DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 1350 28 0 125 0 DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 811 29 0 533 0 DEC-24 15000 P 0 0 0 0 0 | 36 38 36 2 -4 28 2 | 1426 29 2 584 -1 DEC-24 15100 P 0 0 0 0 0 | 0 0 0 3 -4 29 0 | 611 35 0 58 0 DEC-24 15200 P 0 0 0 0 0 | 0 0 0 4 -4 30 0 | 1330 36 0 650 0 DEC-24 15300 P 0 0 0 0 0 | 0 0 0 5 -4 30 0 | 972 40 0 220 0 DEC-24 15400 P 0 0 0 0 0 | 0 0 0 6 -4 30 0 | 1038 41 0 94 0 DEC-24 15500 P 0 0 0 0 0 | 0 0 0 7 -4 30 0 | 1163 42 0 507 0 DEC-24 15600 P 0 0 0 0 0 | 0 0 0 8 -5 30 0 | 1440 42 0 101 0 DEC-24 15700 P 0 0 0 0 0 | 0 0 0 9 -5 30 0 | 815 47 0 24 0 DEC-24 15800 P 0 0 0 0 0 | 44 44 44 10 -6 30 1 | 1300 44 1 182 +1 DEC-24 15900 P 0 0 0 0 0 | 0 0 0 11 -7 30 0 | 1352 50 0 104 0 DEC-24 16000 P 0 0 0 0 0 | 53 55 48 13 -7 30 5 | 1512 46 5 467 +3 DEC-24 16100 P 0 0 0 0 0 | 0 0 0 14 -8 30 0 | 2030 60 0 62 0 DEC-24 16200 P 0 0 0 0 0 | 0 0 0 16 -9 30 0 | 2060 60 0 347 0 DEC-24 16300 P 0 0 0 0 0 | 0 0 0 18 -8 30 0 | 1325 63 0 355 0 DEC-24 16400 P 0 0 0 0 0 | 0 0 0 20 -9 30 0 | 1970 57 0 115 0 DEC-24 16500 P 0 0 0 0 0 | 0 0 0 22 -10 30 0 | 1999 51 0 59 -1 DEC-24 16600 P 0 0 0 0 0 | 0 0 0 25 -10 30 0 | 1429 65 0 567 0 DEC-24 16700 P 0 0 0 0 0 | 0 0 0 28 -10 30 0 | 1656 78 0 59 0 DEC-24 16800 P 0 0 0 0 0 | 0 0 0 31 -11 30 0 | 1692 70 0 150 0 DEC-24 16900 P 0 0 0 0 0 | 84 84 84 34 -12 30 1 | 1381 70 1 573 0 DEC-24 17000 P 80 80 80 80 5 | 82 82 71 39 -13 30 11 | 2480 71 16 737 +4 DEC-24 17100 P 0 0 0 0 0 | 85 85 85 42 -13 30 1 | 1490 85 1 55 -1 DEC-24 17200 P 120 120 120 120 5 | 0 0 0 46 -14 30 0 | 2860 94 5 48 0 DEC-24 17300 P 0 0 0 0 0 | 94 94 94 50 -17 29 1 | 1614 93 1 129 0 DEC-24 17400 P 0 0 0 0 0 | 103 103 103 55 -18 29 1 | 1424 95 1 79 +1 DEC-24 17500 P 0 0 0 0 0 | 0 0 0 61 -16 29 0 | 950 108 0 50 0 DEC-24 17600 P 0 0 0 0 0 | 0 0 0 67 -19 29 0 | 1818 113 0 185 0 DEC-24 17700 P 0 0 0 0 0 | 117 117 117 73 -18 29 4 | 1840 117 4 111 -4 DEC-24 17800 P 0 0 0 0 0 | 116 116 116 80 -18 29 1 | 1270 116 1 13 -1 DEC-24 17900 P 0 0 0 0 0 | 118 123 118 87 -19 29 3 | 1168 118 3 27 -1 DEC-24 18000 P 129 129 129 129 7 | 135 137 115 95 -23 29 7 | 3496 115 14 261 -10 DEC-24 18100 P 0 0 0 0 0 | 0 0 0 103 -20 29 0 | 2300 178 0 22 0 DEC-24 18200 P 0 0 0 0 0 | 0 0 0 112 -25 29 0 | 2470 155 0 208 -1 DEC-24 18300 P 0 0 0 0 0 | 137 137 137 122 -21 29 30 | 1390 137 30 116 0 DEC-24 18400 P 0 0 0 0 0 | 175 175 146 132 -21 29 4 | 2290 146 4 556 +3 DEC-24 18500 P 0 0 0 0 0 | 166 166 166 143 -26 29 1 | 2600 166 1 135 +1 DEC-24 18600 P 0 0 0 0 0 | 185 185 170 159 -22 30 3 | 1485 170 3 29 -2 DEC-24 18700 P 0 0 0 0 0 | 0 0 0 171 -23 29 0 | 1210 190 0 9 0 DEC-24 18800 P 200 200 200 200 5 | 193 194 188 185 -23 30 31 | 1870 188 36 53 +35 DEC-24 18900 P 0 0 0 0 0 | 0 0 0 199 -23 29 0 | 1310 210 0 95 0 DEC-24 19000 P 220 220 209 209 5 | 240 243 205 214 -21 29 60 | 3272 205 65 255 +33 DEC-24 19100 P 0 0 0 0 0 | 0 0 0 228 -20 29 0 | 717 299 0 35 0 DEC-24 19200 P 0 0 0 0 0 | 274 274 274 241 -21 29 1 | 1860 274 1 330 0 DEC-24 19300 P 272 272 272 272 1 | 240 240 225 256 -20 29 140 | 2170 225 141 282 +119 DEC-24 19400 P 295 295 295 295 1 | 253 253 252 271 -20 29 6 | 1543 252 7 34 -4 DEC-24 19500 P 0 0 0 0 0 | 271 271 271 288 -18 29 5 | 1918 271 5 27 0 DEC-24 19600 P 0 0 0 0 0 | 318 318 318 305 -19 29 1 | 2150 318 1 121 -1 DEC-24 19700 P 303 303 303 303 1 | 0 0 0 323 -21 29 0 | 1600 303 1 26 0 DEC-24 19800 P 329 340 329 340 2 | 390 398 322 344 -20 29 62 | 885 322 64 50 +26 DEC-24 19900 P 0 0 0 0 0 | 345 345 345 366 -20 29 5 | 990 345 5 17 +3 DEC-24 20000 P 415 415 415 415 6 | 416 460 362 389 -19 29 120 | 2535 362 126 261 +109 DEC-24 20200 P 421 427 421 427 7 | 451 506 381 439 -16 29 76 | 2260 381 83 172 +68 DEC-24 20400 P 495 495 495 495 1 | 534 534 482 492 -14 28 32 | 1380 482 33 52 +30 DEC-24 20600 P 0 0 0 0 0 | 545 545 480 550 -11 28 23 | 1039 480 23 293 +1 DEC-24 20800 P 0 0 0 0 0 | 0 0 0 613 -7 28 0 | 1176 621 0 9 0 DEC-24 21000 P 0 0 0 0 0 | 771 771 759 680 -3 28 3 | 2670 659 3 28 0 DEC-24 21200 P 0 0 0 0 0 | 833 833 665 755 +4 28 8 | 1399 665 8 13 +1 DEC-24 21400 P 0 0 0 0 0 | 0 0 0 835 +13 28 0 | 909 821 0 3 0 DEC-24 21600 P 896 896 896 896 5 | 860 1010 860 922 +22 28 23 | 1342 860 28 19 +17 DEC-24 21800 P 0 0 0 0 0 | 1094 1094 923 1016 +27 28 17 | 1094 923 17 20 +17 DEC-24 22000 P 0 0 0 0 0 | 1355 1355 996 1116 +36 28 27 | 5107 996 27 8 +1 DEC-24 22200 P 0 0 0 0 0 | 1180 1190 1128 1220 +61 29 52 | 1500 1128 52 59 +51 DEC-24 22400 P 1225 1228 1215 1215 5 | 1405 1410 1237 1335 +46 29 7 | 5048 1215 12 3 +1 DEC-24 22600 P 0 0 0 0 0 | 0 0 0 1453 +65 29 0 | 1445 1445 0 3 0 DEC-24 22800 P 0 0 0 0 0 | 0 0 0 1576 +75 29 0 | 0 0 0 0 0 DEC-24 23000 P 0 0 0 0 0 | 0 0 0 1705 +82 29 0 | 4936 1580 0 6 0 DEC-24 23200 P 0 0 0 0 0 | 0 0 0 1838 +91 29 0 | 5135 5135 0 2 0 DEC-24 23400 P 0 0 0 0 0 | 0 0 0 1974 +65 30 0 | 5310 5310 0 1 0 DEC-24 23600 P 0 0 0 0 0 | 0 0 0 2115 +111 30 0 | 6956 6950 0 24 0 DEC-24 23800 P 0 0 0 0 0 | 0 0 0 2260 +120 30 0 | 0 0 0 0 0 DEC-24 24000 P 0 0 0 0 0 | 0 0 0 2408 +128 30 0 | 3500 2240 0 6 0 DEC-24 24200 P 0 0 0 0 0 | 0 0 0 2560 +137 30 0 | 0 0 0 0 0 DEC-24 24400 P 0 0 0 0 0 | 0 0 0 2715 +145 31 0 | 0 0 0 0 0 DEC-24 24600 P 0 0 0 0 0 | 0 0 0 2873 +153 31 0 | 0 0 0 0 0 DEC-24 24800 P 0 0 0 0 0 | 0 0 0 3034 +161 31 0 | 0 0 0 0 0 DEC-24 25000 P 0 0 0 0 0 | 0 0 0 3198 +170 31 0 | 0 0 0 0 0 DEC-24 25200 P 0 0 0 0 0 | 0 0 0 3364 +177 31 0 | 0 0 0 0 0 DEC-24 25400 P 0 0 0 0 0 | 0 0 0 3533 +184 31 0 | 0 0 0 0 0 DEC-24 25600 P 0 0 0 0 0 | 0 0 0 3703 +191 32 0 | 5860 5860 0 1 0 DEC-24 25800 P - - - - - | 0 0 0 3876 - 32 0 | 0 0 0 0 - DEC-24 26000 P 0 0 0 0 0 | 0 0 0 4051 +204 32 0 | 8800 8800 0 1 0 DEC-24 26200 P - - - - - | 0 0 0 4228 - 32 0 | 0 0 0 0 - DEC-24 26400 P 0 0 0 0 0 | 0 0 0 4406 +216 32 0 | 0 0 0 0 0 DEC-24 26600 P - - - - - | 0 0 0 4586 - 33 0 | 0 0 0 0 - DEC-24 26800 P 0 0 0 0 0 | 0 0 0 4767 +227 33 0 | 0 0 0 0 0 DEC-24 27000 P - - - - - | 0 0 0 4950 - 33 0 | 0 0 0 0 - DEC-24 27200 P 0 0 0 0 0 | 0 0 0 5134 +237 33 0 | 0 0 0 0 0 DEC-24 27400 P - - - - - | 0 0 0 5319 - 33 0 | 0 0 0 0 - DEC-24 27600 P 0 0 0 0 0 | 0 0 0 5505 +245 33 0 | 0 0 0 0 0 DEC-24 27800 P - - - - - | 0 0 0 5692 - 34 0 | 0 0 0 0 - DEC-24 28000 P 0 0 0 0 0 | 0 0 0 5880 +253 34 0 | 0 0 0 0 0 DEC-24 28400 P 0 0 0 0 0 | 0 0 0 6259 +260 34 0 | 0 0 0 0 0 DEC-24 28800 P 0 0 0 0 0 | 0 0 0 6641 +267 35 0 | 0 0 0 0 0 DEC-24 29200 P 0 0 0 0 0 | 0 0 0 7025 +272 35 0 | 0 0 0 0 0 DEC-24 29600 P 0 0 0 0 0 | 0 0 0 7411 +276 35 0 | 0 0 0 0 0 DEC-24 30000 P 0 0 0 0 0 | 0 0 0 7799 +280 36 0 | 0 0 0 0 0 DEC-24 30400 P 0 0 0 0 0 | 0 0 0 8189 +284 36 0 | 0 0 0 0 0 DEC-24 30800 P 0 0 0 0 0 | 0 0 0 8580 +287 36 0 | 0 0 0 0 0 DEC-24 31200 P 0 0 0 0 0 | 0 0 0 8972 +289 37 0 | 0 0 0 0 0 DEC-24 31600 P 0 0 0 0 0 | 0 0 0 9365 +291 37 0 | 0 0 0 0 0 DEC-24 32000 P 0 0 0 0 0 | 0 0 0 9760 +294 37 0 | 0 0 0 0 0 DEC-24 32400 P 0 0 0 0 0 | 0 0 0 10154 +295 38 0 | 0 0 0 0 0 DEC-24 32800 P 0 0 0 0 0 | 0 0 0 10550 +297 38 0 | 0 0 0 0 0 DEC-24 33200 P 0 0 0 0 0 | 0 0 0 10946 +298 38 0 | 0 0 0 0 0 DEC-24 33600 P 0 0 0 0 0 | 0 0 0 11343 +300 39 0 | 0 0 0 0 0 DEC-24 34000 P 0 0 0 0 0 | 0 0 0 11740 +301 39 0 | 0 0 0 0 0 DEC-24 34400 P 0 0 0 0 0 | 0 0 0 12137 +302 40 0 | 0 0 0 0 0 DEC-24 34800 P 0 0 0 0 0 | 0 0 0 12535 +303 40 0 | 0 0 0 0 0 DEC-24 35200 P 0 0 0 0 0 | 0 0 0 12932 +302 40 0 | 0 0 0 0 0 DEC-24 35600 P 0 0 0 0 0 | 0 0 0 13331 +304 41 0 | 0 0 0 0 0 DEC-24 36000 P 0 0 0 0 0 | 0 0 0 13729 +304 41 0 | 0 0 0 0 0 DEC-24 36400 P 0 0 0 0 0 | 0 0 0 14127 +304 41 0 | 0 0 0 0 0 DEC-24 36800 P 0 0 0 0 0 | 0 0 0 14526 +304 42 0 | 0 0 0 0 0 DEC-24 37200 P 0 0 0 0 0 | 0 0 0 14925 +305 42 0 | 18240 11000 0 7 0 TOTAL PUT 56 | TOTAL PUT 795 | TOTAL PUT 851 15255 +501 | MONTH PUT/CALL RATIO 0.85 | MONTH TOTAL 1841 30732 +704 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 16800 C 0 0 0 0 0 | 0 0 0 5517 -366 27 0 | 0 0 0 0 0 JAN-25 16900 C 0 0 0 0 0 | 0 0 0 5421 -386 27 0 | 0 0 0 0 0 JAN-25 17000 C 0 0 0 0 0 | 0 0 0 5326 -386 27 0 | 0 0 0 0 0 JAN-25 17100 C 0 0 0 0 0 | 0 0 0 5231 -387 27 0 | 0 0 0 0 0 JAN-25 17200 C 0 0 0 0 0 | 0 0 0 5136 -388 27 0 | 0 0 0 0 0 JAN-25 17300 C 0 0 0 0 0 | 0 0 0 5042 -389 27 0 | 0 0 0 0 0 JAN-25 17400 C 0 0 0 0 0 | 0 0 0 4948 -390 27 0 | 0 0 0 0 0 JAN-25 17500 C 0 0 0 0 0 | 0 0 0 4855 -390 27 0 | 0 0 0 0 0 JAN-25 17600 C 0 0 0 0 0 | 0 0 0 4762 -391 27 0 | 0 0 0 0 0 JAN-25 17700 C 0 0 0 0 0 | 0 0 0 4670 -392 27 0 | 0 0 0 0 0 JAN-25 17800 C 0 0 0 0 0 | 0 0 0 4578 -393 27 0 | 0 0 0 0 0 JAN-25 17900 C 0 0 0 0 0 | 0 0 0 4487 -393 27 0 | 0 0 0 0 0 JAN-25 18000 C 0 0 0 0 0 | 0 0 0 4396 -394 27 0 | 5084 5084 0 3 0 JAN-25 18100 C 0 0 0 0 0 | 0 0 0 4306 -394 27 0 | 4832 4190 0 91 0 JAN-25 18200 C 0 0 0 0 0 | 0 0 0 4217 -395 27 0 | 0 0 0 0 0 JAN-25 18300 C 0 0 0 0 0 | 0 0 0 4128 -395 27 0 | 0 0 0 0 0 JAN-25 18400 C 0 0 0 0 0 | 0 0 0 4040 -396 27 0 | 0 0 0 0 0 JAN-25 18500 C 0 0 0 0 0 | 0 0 0 3953 -395 27 0 | 0 0 0 0 0 JAN-25 18600 C 0 0 0 0 0 | 0 0 0 3867 -395 27 0 | 0 0 0 0 0 JAN-25 18700 C 0 0 0 0 0 | 0 0 0 3781 -395 27 0 | 0 0 0 0 0 JAN-25 18800 C 0 0 0 0 0 | 0 0 0 3696 -395 27 0 | 0 0 0 0 0 JAN-25 18900 C 0 0 0 0 0 | 0 0 0 3612 -395 27 0 | 0 0 0 0 0 JAN-25 19000 C 0 0 0 0 0 | 0 0 0 3529 -394 27 0 | 0 0 0 0 0 JAN-25 19100 C 0 0 0 0 0 | 0 0 0 3447 -394 27 0 | 0 0 0 0 0 JAN-25 19200 C 0 0 0 0 0 | 0 0 0 3366 -393 27 0 | 0 0 0 0 0 JAN-25 19300 C 0 0 0 0 0 | 0 0 0 3285 -392 27 0 | 0 0 0 0 0 JAN-25 19400 C 0 0 0 0 0 | 0 0 0 3206 -391 27 0 | 0 0 0 0 0 JAN-25 19500 C 0 0 0 0 0 | 0 0 0 3128 -389 27 0 | 0 0 0 0 0 JAN-25 19600 C 0 0 0 0 0 | 0 0 0 3050 -388 27 0 | 0 0 0 0 0 JAN-25 19700 C 0 0 0 0 0 | 0 0 0 2974 -386 27 0 | 0 0 0 0 0 JAN-25 19800 C 0 0 0 0 0 | 0 0 0 2898 -385 27 0 | 0 0 0 0 0 JAN-25 19900 C 0 0 0 0 0 | 0 0 0 2824 -383 27 0 | 0 0 0 0 0 JAN-25 20000 C 0 0 0 0 0 | 0 0 0 2750 -382 27 0 | 0 0 0 0 0 JAN-25 20200 C 0 0 0 0 0 | 0 0 0 2607 -377 27 0 | 0 0 0 0 0 JAN-25 20400 C 0 0 0 0 0 | 0 0 0 2468 -372 27 0 | 0 0 0 0 0 JAN-25 20600 C 0 0 0 0 0 | 0 0 0 2334 -366 27 0 | 0 0 0 0 0 JAN-25 20800 C 0 0 0 0 0 | 0 0 0 2204 -360 27 0 | 1436 1399 0 14 0 JAN-25 21000 C 0 0 0 0 0 | 0 0 0 2079 -353 27 0 | 1439 1298 0 10 0 JAN-25 21200 C 0 0 0 0 0 | 0 0 0 2012 -292 28 0 | 1336 1336 0 6 0 JAN-25 21400 C 0 0 0 0 0 | 0 0 0 1896 -256 28 0 | 1440 1440 0 3 0 JAN-25 21600 C 0 0 0 0 0 | 0 0 0 1784 -243 28 0 | 0 0 0 0 0 JAN-25 21800 C 0 0 0 0 0 | 0 0 0 1647 -268 28 0 | 0 0 0 0 0 JAN-25 22000 C 0 0 0 0 0 | 0 0 0 1545 -274 28 0 | 0 0 0 0 0 JAN-25 22200 C 0 0 0 0 0 | 0 0 0 1450 -265 28 0 | 0 0 0 0 0 JAN-25 22400 C 0 0 0 0 0 | 0 0 0 1365 -254 28 0 | 0 0 0 0 0 JAN-25 22600 C 0 0 0 0 0 | 1050 1050 1050 1280 -245 28 1 | 1541 1050 1 8 +1 JAN-25 22800 C 0 0 0 0 0 | 0 0 0 1198 -239 28 0 | 1512 1454 0 14 0 JAN-25 23000 C 0 0 0 0 0 | 875 875 875 1122 -230 28 1 | 1426 728 1 16 +1 JAN-25 23200 C 0 0 0 0 0 | 0 0 0 1053 -220 28 0 | 1289 1289 0 7 0 JAN-25 23400 C 0 0 0 0 0 | 0 0 0 991 -209 28 0 | 0 0 0 0 0 JAN-25 23600 C 0 0 0 0 0 | 0 0 0 927 -202 29 0 | 1203 1203 0 7 0 JAN-25 23800 C 0 0 0 0 0 | 0 0 0 869 -197 29 0 | 0 0 0 0 0 JAN-25 24000 C 0 0 0 0 0 | 0 0 0 815 -191 29 0 | 618 618 0 1 0 JAN-25 24200 C 0 0 0 0 0 | 0 0 0 765 -182 29 0 | 581 581 0 1 0 JAN-25 24400 C 0 0 0 0 0 | 0 0 0 720 -172 29 0 | 949 943 0 14 0 JAN-25 24600 C 0 0 0 0 0 | 0 0 0 675 -165 29 0 | 0 0 0 1 0 JAN-25 24800 C 708 708 708 708 1 | 505 505 505 632 -158 29 1 | 708 505 2 1 +1 JAN-25 25000 C 0 0 0 0 0 | 0 0 0 595 -150 30 0 | 318 318 0 1 0 JAN-25 25200 C 0 0 0 0 0 | 0 0 0 556 -144 30 0 | 293 255 0 3 0 JAN-25 25400 C 0 0 0 0 0 | 0 0 0 521 -143 30 0 | 0 0 0 0 0 JAN-25 25600 C 720 720 585 585 3 | 0 0 0 489 -131 30 0 | 720 290 3 2 +1 JAN-25 25800 C - - - - - | 0 0 0 460 - 30 0 | 0 0 0 0 - JAN-25 26000 C - - - - - | 506 506 506 430 - 30 7 | 506 506 7 7 - JAN-25 26200 C - - - - - | 476 476 476 407 - 31 7 | 476 476 7 7 - JAN-25 26400 C - - - - - | 451 451 428 383 - 31 27 | 451 428 27 27 - JAN-25 26600 C - - - - - | 0 0 0 360 - 31 0 | 0 0 0 0 - JAN-25 26800 C - - - - - | 0 0 0 337 - 31 0 | 0 0 0 0 - JAN-25 27000 C - - - - - | 0 0 0 317 - 31 0 | 0 0 0 0 - JAN-25 27200 C - - - - - | 0 0 0 293 - 31 0 | 0 0 0 0 - JAN-25 27400 C - - - - - | 0 0 0 279 - 32 0 | 0 0 0 0 - JAN-25 27600 C - - - - - | 0 0 0 265 - 32 0 | 0 0 0 0 - JAN-25 27800 C - - - - - | 0 0 0 244 - 32 0 | 0 0 0 0 - JAN-25 28000 C - - - - - | 155 163 155 236 - 32 55 | 163 155 55 55 - JAN-25 28400 C - - - - - | 208 211 203 203 - 32 68 | 211 203 68 41 - JAN-25 28800 C - - - - - | 183 183 183 183 - 33 7 | 183 183 7 7 - JAN-25 29200 C - - - - - | 0 0 0 166 - 33 0 | 0 0 0 0 - JAN-25 29600 C - - - - - | 148 148 148 148 - 33 7 | 148 148 7 7 - JAN-25 30000 C - - - - - | 158 169 133 128 - 33 106 | 169 133 106 95 - TOTAL CALL 4 | TOTAL CALL 287 | TOTAL CALL 291 449 +4 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 16800 P 0 0 0 0 0 | 98 98 98 38 -21 27 1 | 115 87 1 28 -1 JAN-25 16900 P 0 0 0 0 0 | 0 0 0 42 -22 27 0 | 120 120 0 1 0 JAN-25 17000 P 0 0 0 0 0 | 0 0 0 47 -22 27 0 | 134 132 0 4 0 JAN-25 17100 P 0 0 0 0 0 | 0 0 0 52 -23 27 0 | 0 0 0 0 0 JAN-25 17200 P 0 0 0 0 0 | 0 0 0 57 -24 27 0 | 0 0 0 0 0 JAN-25 17300 P 0 0 0 0 0 | 0 0 0 63 -25 27 0 | 0 0 0 0 0 JAN-25 17400 P 0 0 0 0 0 | 0 0 0 69 -26 27 0 | 0 0 0 0 0 JAN-25 17500 P 0 0 0 0 0 | 0 0 0 76 -26 27 0 | 0 0 0 0 0 JAN-25 17600 P 0 0 0 0 0 | 0 0 0 83 -27 27 0 | 0 0 0 0 0 JAN-25 17700 P 0 0 0 0 0 | 0 0 0 91 -28 27 0 | 0 0 0 0 0 JAN-25 17800 P 0 0 0 0 0 | 0 0 0 99 -29 27 0 | 0 0 0 0 0 JAN-25 17900 P 0 0 0 0 0 | 0 0 0 108 -29 27 0 | 0 0 0 0 0 JAN-25 18000 P 170 170 170 170 1 | 155 155 152 117 -30 27 2 | 212 152 3 16 -1 JAN-25 18100 P 0 0 0 0 0 | 0 0 0 127 -30 27 0 | 0 0 0 0 0 JAN-25 18200 P 0 0 0 0 0 | 0 0 0 138 -31 27 0 | 0 0 0 0 0 JAN-25 18300 P 0 0 0 0 0 | 0 0 0 149 -31 27 0 | 0 0 0 0 0 JAN-25 18400 P 0 0 0 0 0 | 0 0 0 161 -32 27 0 | 0 0 0 0 0 JAN-25 18500 P 0 0 0 0 0 | 0 0 0 174 -31 27 0 | 0 0 0 0 0 JAN-25 18600 P 0 0 0 0 0 | 0 0 0 188 -31 27 0 | 338 295 0 71 0 JAN-25 18700 P 0 0 0 0 0 | 0 0 0 202 -31 27 0 | 0 0 0 0 0 JAN-25 18800 P 0 0 0 0 0 | 0 0 0 217 -31 27 0 | 0 0 0 0 0 JAN-25 18900 P 0 0 0 0 0 | 0 0 0 233 -31 27 0 | 0 0 0 0 0 JAN-25 19000 P 278 278 278 278 1 | 0 0 0 250 -30 27 0 | 278 278 1 1 +1 JAN-25 19100 P 0 0 0 0 0 | 0 0 0 276 -22 27 0 | 391 358 0 80 0 JAN-25 19200 P 0 0 0 0 0 | 0 0 0 295 -30 27 0 | 327 327 0 10 0 JAN-25 19300 P 0 0 0 0 0 | 0 0 0 316 -22 27 0 | 0 0 0 0 0 JAN-25 19400 P 0 0 0 0 0 | 0 0 0 337 -18 27 0 | 0 0 0 0 0 JAN-25 19500 P 0 0 0 0 0 | 0 0 0 358 -16 27 0 | 0 0 0 0 0 JAN-25 19600 P 0 0 0 0 0 | 0 0 0 379 -15 27 0 | 0 0 0 0 0 JAN-25 19700 P 0 0 0 0 0 | 0 0 0 401 -13 27 0 | 0 0 0 0 0 JAN-25 19800 P 0 0 0 0 0 | 0 0 0 423 -10 27 0 | 439 439 0 42 0 JAN-25 19900 P 0 0 0 0 0 | 0 0 0 446 -8 27 0 | 0 0 0 0 0 JAN-25 20000 P 0 0 0 0 0 | 500 500 500 468 -12 27 1 | 500 500 1 1 +1 JAN-25 20200 P 0 0 0 0 0 | 0 0 0 521 -7 27 0 | 0 0 0 0 0 JAN-25 20400 P 0 0 0 0 0 | 0 0 0 577 -5 27 0 | 0 0 0 0 0 JAN-25 20600 P 575 575 575 575 1 | 0 0 0 637 0 27 0 | 575 575 1 1 +1 JAN-25 20800 P 0 0 0 0 0 | 0 0 0 705 +6 27 0 | 0 0 0 0 0 JAN-25 21000 P 0 0 0 0 0 | 0 0 0 778 +12 27 0 | 0 0 0 0 0 JAN-25 21200 P 0 0 0 0 0 | 0 0 0 854 +15 27 0 | 1239 855 0 15 0 JAN-25 21400 P 0 0 0 0 0 | 0 0 0 939 +25 27 0 | 1365 1287 0 28 0 JAN-25 21600 P 0 0 0 0 0 | 1120 1180 1100 1029 +33 27 8 | 1419 1100 8 20 -1 JAN-25 21800 P 0 0 0 0 0 | 1297 1297 1297 1124 +42 27 1 | 1297 1297 1 1 +1 JAN-25 22000 P 0 0 0 0 0 | 1228 1228 1228 1221 +44 27 1 | 1228 1228 1 1 +1 JAN-25 22200 P 0 0 0 0 0 | 0 0 0 1330 +60 27 0 | 0 0 0 0 0 JAN-25 22400 P 0 0 0 0 0 | 0 0 0 1436 +61 27 0 | 0 0 0 0 0 JAN-25 22600 P 0 0 0 0 0 | 0 0 0 1547 +65 27 0 | 0 0 0 0 0 JAN-25 22800 P 0 0 0 0 0 | 0 0 0 1670 +79 27 0 | 0 0 0 0 0 JAN-25 23000 P 0 0 0 0 0 | 0 0 0 1791 +78 27 0 | 0 0 0 0 0 JAN-25 23200 P 0 0 0 0 0 | 1908 1908 1908 1908 +74 27 1 | 1908 1908 1 1 +1 JAN-25 23400 P 0 0 0 0 0 | 0 0 0 2101 +156 28 0 | 0 0 0 0 0 JAN-25 23600 P 0 0 0 0 0 | 0 0 0 2241 +148 28 0 | 0 0 0 0 0 JAN-25 23800 P 0 0 0 0 0 | 0 0 0 2384 +157 29 0 | 0 0 0 0 0 JAN-25 24000 P 0 0 0 0 0 | 0 0 0 2531 +167 29 0 | 0 0 0 0 0 JAN-25 24200 P 0 0 0 0 0 | 0 0 0 2680 +175 29 0 | 0 0 0 0 0 JAN-25 24400 P 0 0 0 0 0 | 0 0 0 2833 +185 29 0 | 0 0 0 0 0 JAN-25 24600 P 0 0 0 0 0 | 0 0 0 2989 +194 29 0 | 0 0 0 0 0 JAN-25 24800 P 0 0 0 0 0 | 0 0 0 3147 +202 29 0 | 0 0 0 0 0 JAN-25 25000 P 0 0 0 0 0 | 0 0 0 3308 +210 29 0 | 0 0 0 0 0 JAN-25 25200 P 0 0 0 0 0 | 0 0 0 3472 +219 30 0 | 0 0 0 0 0 JAN-25 25400 P 0 0 0 0 0 | 0 0 0 3638 +227 30 0 | 0 0 0 0 0 JAN-25 25600 P 0 0 0 0 0 | 0 0 0 3806 +234 30 0 | 0 0 0 0 0 JAN-25 25800 P - - - - - | 0 0 0 3976 - 30 0 | 0 0 0 0 - JAN-25 26000 P - - - - - | 0 0 0 4097 - 29 0 | 0 0 0 0 - JAN-25 26200 P - - - - - | 0 0 0 4271 - 29 0 | 0 0 0 0 - JAN-25 26400 P - - - - - | 4308 4480 4308 4449 - 29 88 | 4480 4308 88 88 - JAN-25 26600 P - - - - - | 4482 4648 4482 4626 - 29 42 | 4648 4482 42 42 - JAN-25 26800 P - - - - - | 4658 4845 4658 4795 - 29 126 | 4845 4658 126 126 - JAN-25 27000 P - - - - - | 0 0 0 5033 - 31 0 | 0 0 0 0 - JAN-25 27200 P - - - - - | 0 0 0 5214 - 31 0 | 0 0 0 0 - JAN-25 27400 P - - - - - | 0 0 0 5397 - 31 0 | 0 0 0 0 - JAN-25 27600 P - - - - - | 0 0 0 5580 - 32 0 | 0 0 0 0 - JAN-25 27800 P - - - - - | 0 0 0 5765 - 32 0 | 0 0 0 0 - JAN-25 28000 P - - - - - | 0 0 0 5951 - 32 0 | 0 0 0 0 - JAN-25 28400 P - - - - - | 0 0 0 6325 - 32 0 | 0 0 0 0 - JAN-25 28800 P - - - - - | 0 0 0 6702 - 33 0 | 0 0 0 0 - JAN-25 29200 P - - - - - | 0 0 0 7082 - 33 0 | 0 0 0 0 - JAN-25 29600 P - - - - - | 0 0 0 7465 - 33 0 | 0 0 0 0 - JAN-25 30000 P - - - - - | 0 0 0 7849 - 33 0 | 0 0 0 0 - TOTAL PUT 3 | TOTAL PUT 271 | TOTAL PUT 274 577 +3 | MONTH PUT/CALL RATIO 0.94 | MONTH TOTAL 565 1026 +7 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI MAR-25 10000 C 0 0 0 0 0 | 0 0 0 12375 -316 0 0 | 0 0 0 0 0 MAR-25 10100 C 0 0 0 0 0 | 0 0 0 12275 -316 0 0 | 0 0 0 0 0 MAR-25 10200 C 0 0 0 0 0 | 0 0 0 12175 -316 0 0 | 0 0 0 0 0 MAR-25 10300 C 0 0 0 0 0 | 0 0 0 12075 -316 0 0 | 0 0 0 0 0 MAR-25 10400 C 0 0 0 0 0 | 0 0 0 11975 -316 0 0 | 0 0 0 0 0 MAR-25 10500 C 0 0 0 0 0 | 0 0 0 11875 -316 0 0 | 0 0 0 0 0 MAR-25 10600 C 0 0 0 0 0 | 0 0 0 11775 -316 0 0 | 0 0 0 0 0 MAR-25 10700 C 0 0 0 0 0 | 0 0 0 11675 -316 0 0 | 0 0 0 0 0 MAR-25 10800 C 0 0 0 0 0 | 0 0 0 11575 -316 0 0 | 0 0 0 0 0 MAR-25 10900 C 0 0 0 0 0 | 0 0 0 11475 -317 0 0 | 0 0 0 0 0 MAR-25 11000 C 0 0 0 0 0 | 0 0 0 11375 -317 0 0 | 0 0 0 0 0 MAR-25 11100 C 0 0 0 0 0 | 0 0 0 11275 -317 0 0 | 0 0 0 0 0 MAR-25 11200 C 0 0 0 0 0 | 0 0 0 11175 -317 0 0 | 0 0 0 0 0 MAR-25 11300 C 0 0 0 0 0 | 0 0 0 11075 -317 0 0 | 0 0 0 0 0 MAR-25 11400 C 0 0 0 0 0 | 0 0 0 10975 -317 0 0 | 0 0 0 0 0 MAR-25 11500 C 0 0 0 0 0 | 0 0 0 10875 -317 0 0 | 0 0 0 0 0 MAR-25 11600 C 0 0 0 0 0 | 0 0 0 10775 -317 0 0 | 0 0 0 0 0 MAR-25 11700 C 0 0 0 0 0 | 0 0 0 10675 -317 0 0 | 0 0 0 0 0 MAR-25 11800 C 0 0 0 0 0 | 0 0 0 10575 -318 0 0 | 0 0 0 0 0 MAR-25 11900 C 0 0 0 0 0 | 0 0 0 10476 -317 29 0 | 0 0 0 0 0 MAR-25 12000 C 0 0 0 0 0 | 0 0 0 10376 -317 29 0 | 0 0 0 0 0 MAR-25 12100 C 0 0 0 0 0 | 0 0 0 10276 -317 28 0 | 0 0 0 0 0 MAR-25 12200 C 0 0 0 0 0 | 0 0 0 10176 -318 28 0 | 0 0 0 0 0 MAR-25 12300 C 0 0 0 0 0 | 0 0 0 10076 -318 28 0 | 0 0 0 0 0 MAR-25 12400 C 0 0 0 0 0 | 0 0 0 9976 -318 27 0 | 0 0 0 0 0 MAR-25 12500 C 0 0 0 0 0 | 0 0 0 9876 -319 27 0 | 0 0 0 0 0 MAR-25 12600 C 0 0 0 0 0 | 0 0 0 9777 -318 28 0 | 0 0 0 0 0 MAR-25 12700 C 0 0 0 0 0 | 0 0 0 9677 -319 28 0 | 0 0 0 0 0 MAR-25 12800 C 0 0 0 0 0 | 0 0 0 9577 -319 28 0 | 0 0 0 0 0 MAR-25 12900 C 0 0 0 0 0 | 0 0 0 9477 -320 27 0 | 0 0 0 0 0 MAR-25 13000 C 0 0 0 0 0 | 0 0 0 9378 -320 28 0 | 0 0 0 0 0 MAR-25 13100 C 0 0 0 0 0 | 0 0 0 9278 -320 28 0 | 0 0 0 0 0 MAR-25 13200 C 0 0 0 0 0 | 0 0 0 9178 -321 27 0 | 0 0 0 0 0 MAR-25 13300 C 0 0 0 0 0 | 0 0 0 9079 -321 28 0 | 0 0 0 0 0 MAR-25 13400 C 0 0 0 0 0 | 0 0 0 8979 -322 27 0 | 0 0 0 0 0 MAR-25 13500 C 0 0 0 0 0 | 0 0 0 8880 -322 28 0 | 0 0 0 0 0 MAR-25 13600 C 0 0 0 0 0 | 0 0 0 8780 -323 27 0 | 4727 4727 0 4 0 MAR-25 13700 C 0 0 0 0 0 | 0 0 0 8681 -323 27 0 | 0 0 0 0 0 MAR-25 13800 C 0 0 0 0 0 | 0 0 0 8582 -323 27 0 | 4542 4542 0 4 0 MAR-25 13900 C 0 0 0 0 0 | 0 0 0 8483 -324 27 0 | 0 0 0 0 0 MAR-25 14000 C 0 0 0 0 0 | 0 0 0 8384 -324 27 0 | 0 0 0 0 0 MAR-25 14100 C 0 0 0 0 0 | 0 0 0 8285 -325 27 0 | 0 0 0 0 0 MAR-25 14200 C 0 0 0 0 0 | 0 0 0 8186 -325 27 0 | 0 0 0 0 0 MAR-25 14300 C 0 0 0 0 0 | 0 0 0 8087 -326 27 0 | 0 0 0 0 0 MAR-25 14400 C 0 0 0 0 0 | 0 0 0 7988 -327 27 0 | 0 0 0 0 0 MAR-25 14500 C 0 0 0 0 0 | 0 0 0 7890 -327 27 0 | 0 0 0 0 0 MAR-25 14600 C 0 0 0 0 0 | 0 0 0 7791 -328 27 0 | 0 0 0 0 0 MAR-25 14700 C 0 0 0 0 0 | 0 0 0 7693 -329 27 0 | 0 0 0 0 0 MAR-25 14800 C 0 0 0 0 0 | 0 0 0 7595 -329 27 0 | 0 0 0 0 0 MAR-25 14900 C 0 0 0 0 0 | 0 0 0 7497 -330 27 0 | 0 0 0 0 0 MAR-25 15000 C 0 0 0 0 0 | 0 0 0 7399 -331 27 0 | 0 0 0 0 0 MAR-25 15100 C 0 0 0 0 0 | 0 0 0 7301 -332 27 0 | 0 0 0 0 0 MAR-25 15200 C 0 0 0 0 0 | 0 0 0 7204 -332 27 0 | 0 0 0 0 0 MAR-25 15300 C 0 0 0 0 0 | 0 0 0 7106 -334 27 0 | 3192 2238 0 4 0 MAR-25 15400 C 0 0 0 0 0 | 0 0 0 7009 -335 27 0 | 0 0 0 0 0 MAR-25 15500 C 0 0 0 0 0 | 0 0 0 6912 -336 27 0 | 0 0 0 0 0 MAR-25 15600 C 0 0 0 0 0 | 0 0 0 6816 -336 27 0 | 0 0 0 0 0 MAR-25 15700 C 0 0 0 0 0 | 0 0 0 6719 -337 27 0 | 0 0 0 0 0 MAR-25 15800 C 0 0 0 0 0 | 0 0 0 6623 -338 27 0 | 0 0 0 0 0 MAR-25 15900 C 0 0 0 0 0 | 0 0 0 6527 -339 27 0 | 1660 1660 0 1 0 MAR-25 16000 C 0 0 0 0 0 | 0 0 0 6432 -340 27 0 | 1755 1635 0 0 0 MAR-25 16100 C 0 0 0 0 0 | 0 0 0 6337 -340 27 0 | 1740 1570 0 1 0 MAR-25 16200 C 0 0 0 0 0 | 0 0 0 6242 -341 27 0 | 1655 1625 0 0 0 MAR-25 16300 C 0 0 0 0 0 | 0 0 0 6147 -342 27 0 | 0 0 0 0 0 MAR-25 16400 C 0 0 0 0 0 | 0 0 0 6053 -343 27 0 | 1589 1555 0 16 0 MAR-25 16500 C 0 0 0 0 0 | 0 0 0 5959 -344 27 0 | 1640 1640 0 1 0 MAR-25 16600 C 0 0 0 0 0 | 0 0 0 5865 -345 27 0 | 0 0 0 0 0 MAR-25 16700 C 0 0 0 0 0 | 0 0 0 5772 -346 27 0 | 0 0 0 0 0 MAR-25 16800 C 0 0 0 0 0 | 0 0 0 5680 -346 27 0 | 0 0 0 300 0 MAR-25 16900 C 0 0 0 0 0 | 0 0 0 5587 -347 27 0 | 0 0 0 0 0 MAR-25 17000 C 0 0 0 0 0 | 0 0 0 5495 -348 27 0 | 0 0 0 0 0 MAR-25 17100 C 0 0 0 0 0 | 0 0 0 5404 -349 27 0 | 0 0 0 0 0 MAR-25 17200 C 0 0 0 0 0 | 0 0 0 5313 -349 27 0 | 1030 1030 0 1 0 MAR-25 17300 C 0 0 0 0 0 | 0 0 0 5223 -350 27 0 | 1300 1300 0 1 0 MAR-25 17400 C 0 0 0 0 0 | 0 0 0 5133 -350 27 0 | 0 0 0 0 0 MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5043 -351 27 0 | 0 0 0 0 0 MAR-25 17600 C 0 0 0 0 0 | 0 0 0 4954 -352 27 0 | 0 0 0 0 0 MAR-25 17700 C 0 0 0 0 0 | 0 0 0 4866 -352 27 0 | 0 0 0 0 0 MAR-25 17800 C 0 0 0 0 0 | 0 0 0 4778 -353 27 0 | 2515 2515 0 1 0 MAR-25 17900 C 0 0 0 0 0 | 0 0 0 4691 -353 27 0 | 1486 802 0 12 0 MAR-25 18000 C 0 0 0 0 0 | 0 0 0 4605 -353 27 0 | 1441 848 0 8 0 MAR-25 18100 C 0 0 0 0 0 | 0 0 0 4519 -353 27 0 | 1391 932 0 5 0 MAR-25 18200 C 0 0 0 0 0 | 0 0 0 4434 -353 27 0 | 1541 1541 0 300 0 MAR-25 18300 C 0 0 0 0 0 | 0 0 0 4349 -353 26 0 | 1447 600 0 25 0 MAR-25 18400 C 0 0 0 0 0 | 0 0 0 4265 -354 26 0 | 1905 532 0 30 0 MAR-25 18500 C 0 0 0 0 0 | 0 0 0 4182 -353 26 0 | 1918 511 0 753 0 MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4100 -353 26 0 | 0 0 0 0 0 MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4018 -353 26 0 | 0 0 0 0 0 MAR-25 18800 C 0 0 0 0 0 | 0 0 0 3937 -352 26 0 | 1440 891 0 0 0 MAR-25 18900 C 0 0 0 0 0 | 0 0 0 3857 -351 26 0 | 1208 965 0 1 0 MAR-25 19000 C 0 0 0 0 0 | 0 0 0 3777 -351 26 0 | 4037 330 0 52 0 MAR-25 19100 C 0 0 0 0 0 | 0 0 0 3698 -351 26 0 | 719 365 0 7 0 MAR-25 19200 C 0 0 0 0 0 | 0 0 0 3620 -350 26 0 | 1030 366 0 57 0 MAR-25 19300 C 0 0 0 0 0 | 0 0 0 3543 -349 26 0 | 556 307 0 61 0 MAR-25 19400 C 0 0 0 0 0 | 0 0 0 3467 -348 26 0 | 1298 308 0 4 0 MAR-25 19500 C 0 0 0 0 0 | 3380 3380 3095 3392 -347 26 3 | 3380 314 3 20 -2 MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3317 -346 26 0 | 1588 253 0 83 0 MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3243 -345 26 0 | 702 268 0 16 0 MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3171 -343 26 0 | 853 278 0 10 0 MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3099 -341 26 0 | 822 822 0 4 0 MAR-25 20000 C 0 0 0 0 0 | 0 0 0 3028 -239 26 0 | 3488 206 0 15 0 MAR-25 20200 C 0 0 0 0 0 | 0 0 0 2888 -337 26 0 | 2382 220 0 6 0 MAR-25 20400 C 0 0 0 0 0 | 0 0 0 2753 -332 26 0 | 855 223 0 8 0 MAR-25 20600 C 0 0 0 0 0 | 0 0 0 2621 -310 26 0 | 1551 174 0 99 0 MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2493 -323 26 0 | 1790 121 0 306 0 MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2368 -319 26 0 | 2428 129 0 302 0 MAR-25 21200 C 0 0 0 0 0 | 0 0 0 2255 -306 26 0 | 1695 100 0 19 0 MAR-25 21400 C 2552 2552 2552 2552 1 | 0 0 0 2140 -264 26 0 | 2552 80 1 35 -1 MAR-25 21600 C 0 0 0 0 0 | 0 0 0 2030 -257 26 0 | 301 109 0 18 0 MAR-25 21800 C 0 0 0 0 0 | 0 0 0 1898 -280 26 0 | 1900 96 0 32 0 MAR-25 22000 C 0 0 0 0 0 | 0 0 0 1800 -274 26 0 | 1232 69 0 22 0 MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1702 -280 26 0 | 1128 79 0 21 0 MAR-25 22400 C 0 0 0 0 0 | 0 0 0 1612 -268 26 0 | 1780 77 0 117 0 MAR-25 22600 C 0 0 0 0 0 | 0 0 0 1524 -267 26 0 | 987 82 0 58 0 MAR-25 22800 C 0 0 0 0 0 | 0 0 0 1444 -251 26 0 | 1494 208 0 36 0 MAR-25 23000 C 0 0 0 0 0 | 1119 1119 1119 1361 -250 26 2 | 1600 71 2 15 0 MAR-25 23200 C 0 0 0 0 0 | 0 0 0 1287 -239 26 0 | 1545 30 0 11 0 MAR-25 23400 C 0 0 0 0 0 | 0 0 0 1222 -227 26 0 | 333 61 0 2 0 MAR-25 23600 C 0 0 0 0 0 | 0 0 0 1156 -218 26 0 | 1391 34 0 80 0 MAR-25 23800 C 0 0 0 0 0 | 1076 1125 1076 1096 -210 26 9 | 1125 1076 9 9 +9 MAR-25 24000 C 0 0 0 0 0 | 1067 1077 1067 1035 -216 26 3 | 1077 450 3 14 +3 MAR-25 24200 C 0 0 0 0 0 | 0 0 0 979 -210 27 0 | 1195 1195 0 3 0 MAR-25 24400 C 0 0 0 0 0 | 0 0 0 926 -191 27 0 | 558 554 0 2 0 MAR-25 24600 C 0 0 0 0 0 | 0 0 0 876 -196 27 0 | 0 0 0 0 0 MAR-25 24800 C 0 0 0 0 0 | 0 0 0 829 -188 27 0 | 1106 1055 0 60 0 MAR-25 25000 C 0 0 0 0 0 | 0 0 0 782 -186 27 0 | 480 480 0 1 0 MAR-25 25200 C 0 0 0 0 0 | 0 0 0 742 -174 27 0 | 664 663 0 10 0 MAR-25 25400 C 0 0 0 0 0 | 0 0 0 700 -165 27 0 | 0 0 0 0 0 MAR-25 25600 C 0 0 0 0 0 | 0 0 0 662 -158 27 0 | 0 0 0 0 0 MAR-25 25800 C 0 0 0 0 0 | 0 0 0 625 -149 27 0 | 0 0 0 0 0 MAR-25 26000 C 0 0 0 0 0 | 0 0 0 591 -151 28 0 | 0 0 0 0 0 MAR-25 26200 C 0 0 0 0 0 | 0 0 0 573 -133 28 0 | 0 0 0 0 0 MAR-25 26400 C 0 0 0 0 0 | 0 0 0 526 -136 28 0 | 0 0 0 0 0 MAR-25 26600 C 0 0 0 0 0 | 0 0 0 497 -133 28 0 | 0 0 0 0 0 MAR-25 26800 C 0 0 0 0 0 | 0 0 0 469 -137 28 0 | 0 0 0 0 0 MAR-25 27000 C 0 0 0 0 0 | 0 0 0 444 -131 28 0 | 0 0 0 0 0 MAR-25 27200 C 0 0 0 0 0 | 0 0 0 419 -127 28 0 | 0 0 0 0 0 MAR-25 27400 C 0 0 0 0 0 | 0 0 0 396 -122 28 0 | 0 0 0 0 0 MAR-25 27600 C 0 0 0 0 0 | 0 0 0 375 -117 28 0 | 0 0 0 0 0 MAR-25 27800 C 0 0 0 0 0 | 0 0 0 354 -114 28 0 | 0 0 0 0 0 MAR-25 28000 C 0 0 0 0 0 | 0 0 0 335 -109 28 0 | 0 0 0 0 0 MAR-25 28200 C 0 0 0 0 0 | 0 0 0 317 -105 29 0 | 0 0 0 0 0 MAR-25 28400 C 0 0 0 0 0 | 0 0 0 299 -102 29 0 | 0 0 0 0 0 MAR-25 28600 C 0 0 0 0 0 | 0 0 0 283 -98 29 0 | 0 0 0 0 0 MAR-25 28800 C 0 0 0 0 0 | 0 0 0 268 -83 29 0 | 0 0 0 0 0 MAR-25 29000 C 0 0 0 0 0 | 263 263 263 254 -80 29 7 | 347 263 7 11 +7 MAR-25 29200 C - - - - - | 0 0 0 240 - 29 0 | 0 0 0 0 - MAR-25 29600 C - - - - - | 0 0 0 215 - 29 0 | 0 0 0 0 - MAR-25 30000 C - - - - - | 0 0 0 193 - 29 0 | 0 0 0 0 - TOTAL CALL 1 | TOTAL CALL 24 | TOTAL CALL 25 3094 +16 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 25 9 0 16 0 MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 21 9 0 12 0 MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0 MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 23 0 10 0 MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 26 25 0 10 0 MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0 MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 27 27 0 10 0 MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0 MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0 MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0 MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0 MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 10 10 0 1 0 MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0 MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 38 38 0 10 0 MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0 MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0 MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0 MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0 MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 43 42 0 0 0 MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 181 178 0 3 0 MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 133 42 0 29 0 MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 43 0 10 0 MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 72 46 0 12 0 MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 48 48 0 10 0 MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 49 49 0 10 0 MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0 MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0 MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0 MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 301 87 0 83 0 MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 214 200 0 20 0 MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 143 34 0 24 0 MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 -6 25 0 | 0 0 0 0 0 MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 -7 25 0 | 73 62 0 0 0 MAR-25 13300 P 0 0 0 0 0 | 0 0 0 2 -7 26 0 | 156 154 0 20 0 MAR-25 13400 P 0 0 0 0 0 | 0 0 0 3 -7 26 0 | 163 41 0 41 0 MAR-25 13500 P 0 0 0 0 0 | 0 0 0 4 -7 27 0 | 254 100 0 3 0 MAR-25 13600 P 0 0 0 0 0 | 0 0 0 5 -7 27 0 | 230 47 0 26 0 MAR-25 13700 P 0 0 0 0 0 | 0 0 0 6 -7 27 0 | 78 54 0 5 0 MAR-25 13800 P 0 0 0 0 0 | 0 0 0 7 -8 27 0 | 202 180 0 3 0 MAR-25 13900 P 0 0 0 0 0 | 0 0 0 8 -8 27 0 | 399 46 0 55 0 MAR-25 14000 P 0 0 0 0 0 | 0 0 0 9 -8 27 0 | 585 55 0 275 0 MAR-25 14100 P 0 0 0 0 0 | 0 0 0 10 -9 27 0 | 311 55 0 2 0 MAR-25 14200 P 0 0 0 0 0 | 0 0 0 11 -9 27 0 | 0 0 0 0 0 MAR-25 14300 P 0 0 0 0 0 | 0 0 0 12 -10 27 0 | 312 170 0 1 0 MAR-25 14400 P 0 0 0 0 0 | 0 0 0 13 -11 27 0 | 278 65 0 11 0 MAR-25 14500 P 0 0 0 0 0 | 0 0 0 15 -11 27 0 | 445 70 0 54 0 MAR-25 14600 P 0 0 0 0 0 | 0 0 0 16 -12 27 0 | 197 68 0 3 0 MAR-25 14700 P 0 0 0 0 0 | 0 0 0 18 -13 27 0 | 272 75 0 1 0 MAR-25 14800 P 0 0 0 0 0 | 0 0 0 20 -13 27 0 | 358 85 0 15 0 MAR-25 14900 P 0 0 0 0 0 | 0 0 0 22 -15 27 0 | 647 77 0 30 0 MAR-25 15000 P 0 0 0 0 0 | 0 0 0 24 -16 27 0 | 349 83 0 237 0 MAR-25 15100 P 0 0 0 0 0 | 0 0 0 26 -16 27 0 | 286 91 0 180 0 MAR-25 15200 P 0 0 0 0 0 | 0 0 0 29 -16 27 0 | 514 93 0 234 0 MAR-25 15300 P 0 0 0 0 0 | 0 0 0 31 -18 27 0 | 542 285 0 4 0 MAR-25 15400 P 0 0 0 0 0 | 0 0 0 34 -19 27 0 | 900 96 0 8 0 MAR-25 15500 P 0 0 0 0 0 | 0 0 0 37 -20 27 0 | 602 124 0 45 0 MAR-25 15600 P 0 0 0 0 0 | 0 0 0 41 -22 27 0 | 1021 100 0 7 0 MAR-25 15700 P 0 0 0 0 0 | 0 0 0 44 -21 27 0 | 650 117 0 12 0 MAR-25 15800 P 0 0 0 0 0 | 0 0 0 48 -22 27 0 | 437 116 0 19 0 MAR-25 15900 P 0 0 0 0 0 | 0 0 0 52 -23 27 0 | 468 125 0 1 0 MAR-25 16000 P 119 122 119 119 37 | 109 109 109 59 -22 27 1 | 627 109 38 333 +1 MAR-25 16100 P 0 0 0 0 0 | 0 0 0 62 -24 27 0 | 567 151 0 7 0 MAR-25 16200 P 0 0 0 0 0 | 0 0 0 67 -25 27 0 | 316 131 0 2 0 MAR-25 16300 P 0 0 0 0 0 | 0 0 0 72 -26 27 0 | 598 140 0 17 0 MAR-25 16400 P 0 0 0 0 0 | 0 0 0 78 -30 27 0 | 1360 204 0 9 0 MAR-25 16500 P 0 0 0 0 0 | 0 0 0 84 -28 27 0 | 606 202 0 753 0 MAR-25 16600 P 0 0 0 0 0 | 0 0 0 90 -29 27 0 | 650 650 0 1 0 MAR-25 16700 P 0 0 0 0 0 | 0 0 0 97 -30 27 0 | 306 169 0 2 0 MAR-25 16800 P 0 0 0 0 0 | 0 0 0 105 -30 27 0 | 586 215 0 160 0 MAR-25 16900 P 0 0 0 0 0 | 0 0 0 112 -31 27 0 | 942 183 0 3 0 MAR-25 17000 P 0 0 0 0 0 | 0 0 0 120 -32 27 0 | 1343 198 0 5 0 MAR-25 17100 P 0 0 0 0 0 | 0 0 0 129 -33 27 0 | 772 722 0 1 0 MAR-25 17200 P 0 0 0 0 0 | 0 0 0 138 -33 27 0 | 1588 261 0 54 0 MAR-25 17300 P 0 0 0 0 0 | 0 0 0 148 -39 27 0 | 719 200 0 2 0 MAR-25 17400 P 0 0 0 0 0 | 0 0 0 158 -34 27 0 | 692 240 0 2 0 MAR-25 17500 P 0 0 0 0 0 | 0 0 0 168 -35 27 0 | 1550 251 0 3 0 MAR-25 17600 P 0 0 0 0 0 | 0 0 0 179 -36 27 0 | 0 0 0 0 0 MAR-25 17700 P 0 0 0 0 0 | 0 0 0 191 -36 27 0 | 494 335 0 1 0 MAR-25 17800 P 0 0 0 0 0 | 0 0 0 203 -37 27 0 | 1010 375 0 2 0 MAR-25 17900 P 0 0 0 0 0 | 0 0 0 216 -37 27 0 | 1021 302 0 36 0 MAR-25 18000 P 0 0 0 0 0 | 0 0 0 230 -45 27 0 | 1278 277 0 305 0 MAR-25 18100 P 0 0 0 0 0 | 0 0 0 244 -37 27 0 | 0 0 0 0 0 MAR-25 18200 P 0 0 0 0 0 | 0 0 0 259 -37 27 0 | 0 0 0 0 0 MAR-25 18300 P 0 0 0 0 0 | 0 0 0 274 -37 26 0 | 446 361 0 1 0 MAR-25 18400 P 0 0 0 0 0 | 332 332 278 290 -38 26 2 | 628 278 2 5 0 MAR-25 18500 P 0 0 0 0 0 | 0 0 0 307 -34 26 0 | 774 580 0 4 0 MAR-25 18600 P 0 0 0 0 0 | 0 0 0 325 -37 26 0 | 1388 1388 0 4 0 MAR-25 18700 P 0 0 0 0 0 | 0 0 0 343 -37 26 0 | 1635 795 0 5 0 MAR-25 18800 P 0 0 0 0 0 | 380 380 380 373 -25 27 1 | 2450 380 1 11 -1 MAR-25 18900 P 0 0 0 0 0 | 389 391 389 393 -24 27 40 | 391 389 40 40 +40 MAR-25 19000 P 0 0 0 0 0 | 460 460 460 413 -13 27 1 | 2480 460 1 18 0 MAR-25 19100 P 0 0 0 0 0 | 0 0 0 421 -23 26 0 | 0 0 0 0 0 MAR-25 19200 P 0 0 0 0 0 | 0 0 0 440 -25 26 0 | 1109 766 0 1 0 MAR-25 19300 P 0 0 0 0 0 | 0 0 0 466 -20 26 0 | 0 0 0 0 0 MAR-25 19400 P 0 0 0 0 0 | 0 0 0 481 -27 26 0 | 1495 507 0 24 0 MAR-25 19500 P 0 0 0 0 0 | 0 0 0 504 -27 26 0 | 543 528 0 40 0 MAR-25 19600 P 0 0 0 0 0 | 0 0 0 527 -28 26 0 | 689 551 0 60 0 MAR-25 19700 P 0 0 0 0 0 | 0 0 0 551 -28 26 0 | 888 886 0 10 0 MAR-25 19800 P 0 0 0 0 0 | 565 565 565 578 -26 26 1 | 985 565 1 16 +1 MAR-25 19900 P 0 0 0 0 0 | 0 0 0 605 -25 26 0 | 0 0 0 0 0 MAR-25 20000 P 613 622 613 622 2 | 610 610 610 633 -23 26 301 | 924 610 303 325 +303 MAR-25 20200 P 0 0 0 0 0 | 0 0 0 692 -20 26 0 | 0 0 0 0 0 MAR-25 20400 P 0 0 0 0 0 | 0 0 0 754 -16 26 0 | 0 0 0 0 0 MAR-25 20600 P 0 0 0 0 0 | 0 0 0 820 -12 26 0 | 4035 1271 0 26 0 MAR-25 20800 P 0 0 0 0 0 | 0 0 0 890 -7 25 0 | 0 0 0 0 0 MAR-25 21000 P 0 0 0 0 0 | 0 0 0 966 0 25 0 | 2988 990 0 102 0 MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1048 +10 25 0 | 3145 1262 0 5 0 MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1138 +25 26 0 | 3306 1493 0 6 0 MAR-25 21600 P 0 0 0 0 0 | 1215 1215 1215 1222 +19 25 1 | 3468 1215 1 5 0 MAR-25 21800 P 0 0 0 0 0 | 1288 1303 1264 1323 +36 26 8 | 3633 1264 8 8 +3 MAR-25 22000 P 1304 1304 1304 1304 1 | 0 0 0 1421 +35 26 0 | 4300 1304 1 10 +1 MAR-25 22200 P 0 0 0 0 0 | 0 0 0 1531 +63 26 0 | 3973 3973 0 4 0 MAR-25 22400 P 0 0 0 0 0 | 0 0 0 1631 +49 26 0 | 4146 4146 0 4 0 MAR-25 22600 P 0 0 0 0 0 | 0 0 0 1752 +76 26 0 | 4321 4321 0 5 0 MAR-25 22800 P 0 0 0 0 0 | 0 0 0 1871 +82 26 0 | 4554 4554 0 7 0 MAR-25 23000 P 0 0 0 0 0 | 0 0 0 1988 +68 26 0 | 0 0 0 0 0 MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2097 +67 26 0 | 0 0 0 0 0 MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2251 +99 26 0 | 0 0 0 0 0 MAR-25 23600 P 0 0 0 0 0 | 0 0 0 2385 +132 26 0 | 5550 5550 0 1 0 MAR-25 23800 P 0 0 0 0 0 | 0 0 0 2522 +97 26 0 | 0 0 0 0 0 MAR-25 24000 P 0 0 0 0 0 | 0 0 0 2662 +102 26 0 | 0 0 0 0 0 MAR-25 24200 P 0 0 0 0 0 | 0 0 0 2806 +109 27 0 | 0 0 0 0 0 MAR-25 24400 P 0 0 0 0 0 | 0 0 0 2952 +114 27 0 | 0 0 0 0 0 MAR-25 24600 P 0 0 0 0 0 | 0 0 0 3101 +120 27 0 | 0 0 0 0 0 MAR-25 24800 P 0 0 0 0 0 | 0 0 0 3253 +126 27 0 | 0 0 0 0 0 MAR-25 25000 P 0 0 0 0 0 | 0 0 0 3408 +132 27 0 | 0 0 0 0 0 MAR-25 25200 P 0 0 0 0 0 | 0 0 0 3565 +138 27 0 | 0 0 0 0 0 MAR-25 25400 P 0 0 0 0 0 | 0 0 0 3724 +143 27 0 | 0 0 0 0 0 MAR-25 25600 P 0 0 0 0 0 | 0 0 0 3885 +149 27 0 | 0 0 0 0 0 MAR-25 25800 P 0 0 0 0 0 | 0 0 0 4049 +155 27 0 | 0 0 0 0 0 MAR-25 26000 P 0 0 0 0 0 | 0 0 0 4214 +159 27 0 | 0 0 0 0 0 MAR-25 26200 P 0 0 0 0 0 | 0 0 0 4382 +165 28 0 | 0 0 0 0 0 MAR-25 26400 P 0 0 0 0 0 | 0 0 0 4551 +170 28 0 | 0 0 0 0 0 MAR-25 26600 P 0 0 0 0 0 | 0 0 0 4722 +175 28 0 | 0 0 0 0 0 MAR-25 26800 P 0 0 0 0 0 | 0 0 0 4894 +179 28 0 | 0 0 0 0 0 MAR-25 27000 P 0 0 0 0 0 | 0 0 0 5069 +185 28 0 | 0 0 0 0 0 MAR-25 27200 P 0 0 0 0 0 | 0 0 0 5244 +189 28 0 | 0 0 0 0 0 MAR-25 27400 P 0 0 0 0 0 | 0 0 0 5421 +194 28 0 | 0 0 0 0 0 MAR-25 27600 P 0 0 0 0 0 | 0 0 0 5600 +199 28 0 | 0 0 0 0 0 MAR-25 27800 P 0 0 0 0 0 | 0 0 0 5779 +202 28 0 | 0 0 0 0 0 MAR-25 28000 P 0 0 0 0 0 | 0 0 0 5960 +207 28 0 | 0 0 0 0 0 MAR-25 28200 P 0 0 0 0 0 | 0 0 0 6142 +211 29 0 | 0 0 0 0 0 MAR-25 28400 P 0 0 0 0 0 | 0 0 0 6324 +214 29 0 | 0 0 0 0 0 MAR-25 28600 P 0 0 0 0 0 | 0 0 0 6508 +218 29 0 | 0 0 0 0 0 MAR-25 28800 P 0 0 0 0 0 | 0 0 0 6693 +222 29 0 | 0 0 0 0 0 MAR-25 29000 P 0 0 0 0 0 | 0 0 0 6879 +226 29 0 | 0 0 0 0 0 MAR-25 29200 P - - - - - | 0 0 0 7065 - 29 0 | 0 0 0 0 - MAR-25 29600 P - - - - - | 0 0 0 7440 - 29 0 | 0 0 0 0 - MAR-25 30000 P - - - - - | 0 0 0 7818 - 29 0 | 0 0 0 0 - TOTAL PUT 40 | TOTAL PUT 356 | TOTAL PUT 396 4007 +348 | MONTH PUT/CALL RATIO 15.84 | MONTH TOTAL 421 7101 +364 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 10251 -304 26 0 | 0 0 0 0 0 JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10051 -305 25 0 | 0 0 0 0 0 JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9852 -305 25 0 | 0 0 0 0 0 JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9653 -305 25 0 | 0 0 0 0 0 JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9455 -305 25 0 | 0 0 0 0 0 JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9257 -305 25 0 | 0 0 0 0 0 JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9059 -305 25 0 | 9591 9591 0 10 0 JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8960 -306 25 0 | 9494 9494 0 10 0 JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8861 -306 25 0 | 0 0 0 0 0 JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8762 -307 25 0 | 0 0 0 0 0 JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8664 -306 25 0 | 0 0 0 0 0 JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8565 -307 25 0 | 0 0 0 0 0 JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8467 -307 25 0 | 0 0 0 0 0 JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8369 -307 25 0 | 0 0 0 0 0 JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8271 -308 25 0 | 0 0 0 0 0 JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8173 -308 25 0 | 0 0 0 0 0 JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8076 -308 25 0 | 0 0 0 0 0 JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7978 -309 25 0 | 0 0 0 0 0 JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7881 -309 25 0 | 0 0 0 0 0 JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7784 -309 25 0 | 0 0 0 0 0 JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7687 -309 25 0 | 0 0 0 0 0 JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7591 -309 25 0 | 0 0 0 0 0 JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7494 -310 25 0 | 0 0 0 0 0 JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7398 -310 25 0 | 0 0 0 0 0 JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7302 -311 25 0 | 0 0 0 0 0 JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7207 -310 25 0 | 3622 3622 0 5 0 JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7111 -311 25 0 | 0 0 0 0 0 JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7016 -312 25 0 | 0 0 0 0 0 JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6922 -311 25 0 | 0 0 0 0 0 JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6827 -312 25 0 | 2168 2168 0 2 0 JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6733 -313 25 0 | 0 0 0 0 0 JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6640 -312 25 0 | 0 0 0 0 0 JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6546 -313 25 0 | 3950 3950 0 7 0 JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6453 -314 25 0 | 0 0 0 0 0 JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6361 -313 25 0 | 3777 3777 0 7 0 JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6269 -314 25 0 | 0 0 0 0 0 JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6177 -314 25 0 | 3606 3606 0 7 0 JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6086 -314 25 0 | 1533 1531 0 14 0 JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5995 -314 25 0 | 3439 1487 0 7 0 JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5905 -314 25 0 | 3158 1388 0 7 0 JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5815 -315 25 0 | 1486 1380 0 28 0 JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5725 -315 25 0 | 1409 1409 0 7 0 JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5636 -316 25 0 | 3179 1287 0 14 0 JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5548 -315 25 0 | 2680 1338 0 7 0 JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5460 -316 25 0 | 1596 1405 0 108 0 JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5373 -315 25 0 | 1420 1419 0 17 0 JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5286 -316 25 0 | 2408 1134 0 15 0 JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5200 -316 25 0 | 2068 1152 0 6 0 JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5114 -316 25 0 | 4737 2718 0 12 0 JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5029 -316 25 0 | 3048 1166 0 2 0 JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4945 -316 25 0 | 1590 1392 0 0 0 JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4861 -316 25 0 | 1515 1190 0 0 0 JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4778 -316 25 0 | 0 0 0 0 0 JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4695 -316 25 0 | 0 0 0 0 0 JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4614 -315 25 0 | 0 0 0 425 0 JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4532 -316 25 0 | 1062 1062 0 300 0 JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4452 -315 25 0 | 0 0 0 0 0 JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4372 -315 25 0 | 0 0 0 0 0 JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4293 -315 25 0 | 0 0 0 0 0 JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4215 -314 25 0 | 720 645 0 101 0 JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4137 -314 25 0 | 0 0 0 200 0 JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4061 -313 25 0 | 0 0 0 0 0 JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3985 -312 25 0 | 1405 1384 0 50 0 JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3909 -313 25 0 | 0 0 0 0 0 JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3835 -312 25 0 | 0 0 0 100 0 JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3761 -311 24 0 | 1427 1427 0 7 0 JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3688 -311 24 0 | 1475 878 0 394 0 JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3616 -310 24 0 | 1446 843 0 15 0 JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3545 -309 24 0 | 1477 1457 0 14 0 JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3474 -308 24 0 | 1427 1032 0 8 0 JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3404 -308 24 0 | 1035 465 0 1 0 JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3335 -307 24 0 | 713 713 0 1221 0 JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3267 -306 24 0 | 0 0 0 0 0 JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3200 -305 24 0 | 660 550 0 1 0 JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3134 -303 24 0 | 1263 341 0 307 0 JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3004 -301 24 0 | 3300 355 0 112 0 JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2877 -298 24 0 | 1037 524 0 2 0 JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2754 -295 24 0 | 650 264 0 1 0 JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2634 -293 24 0 | 2057 1862 0 0 0 JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2517 -290 24 0 | 1940 828 0 202 0 JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2453 -238 25 0 | 769 169 0 3 0 JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2348 -237 25 0 | 1755 1755 0 20 0 JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2242 -233 25 0 | 1987 147 0 2 0 JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2094 -276 24 0 | 1060 141 0 9 0 JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2015 -233 25 0 | 1338 149 0 5 0 JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1922 -266 25 0 | 2317 110 0 13 0 JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1833 -255 25 0 | 1245 96 0 11 0 JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1745 -254 25 0 | 821 821 0 7 0 JUN-25 22800 C 2117 2117 2117 2117 1 | 0 0 0 1666 -237 25 0 | 2117 83 1 6 -1 JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1588 -232 25 0 | 1210 973 0 0 0 JUN-25 23200 C 1918 1918 1918 1918 1 | 0 0 0 1513 -233 25 0 | 1918 70 1 64 -1 JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1442 -229 25 0 | 624 624 0 7 0 JUN-25 23600 C 1753 1753 1753 1753 1 | 1275 1275 1275 1375 -214 25 1 | 1764 76 2 5 -2 JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1319 -198 25 0 | 544 544 0 7 0 JUN-25 24000 C 1599 1603 1599 1603 2 | 1140 1140 1140 1248 -205 25 1 | 1603 54 3 165 -2 JUN-25 24200 C 0 0 0 0 0 | 0 0 0 1186 -212 25 0 | 0 0 0 0 0 JUN-25 24400 C 0 0 0 0 0 | 0 0 0 1133 -192 25 0 | 1241 50 0 5 0 JUN-25 24600 C 0 0 0 0 0 | 0 0 0 1084 -186 25 0 | 0 0 0 0 0 JUN-25 24800 C 0 0 0 0 0 | 0 0 0 1034 -180 25 0 | 1221 58 0 6 0 JUN-25 25000 C 0 0 0 0 0 | 1033 1090 1020 984 -178 25 7 | 1270 535 7 12 +7 JUN-25 25200 C 0 0 0 0 0 | 770 770 770 938 -166 25 1 | 1199 45 1 27 0 JUN-25 25400 C 0 0 0 0 0 | 0 0 0 893 -162 25 0 | 0 0 0 0 0 JUN-25 25600 C 960 961 956 958 5 | 0 0 0 850 -165 26 0 | 1133 33 5 4 -5 JUN-25 25800 C 0 0 0 0 0 | 0 0 0 811 -153 26 0 | 0 0 0 0 0 JUN-25 26000 C 0 0 0 0 0 | 0 0 0 749 -169 25 0 | 1011 17 0 11 0 JUN-25 26200 C 0 0 0 0 0 | 0 0 0 712 -158 25 0 | 0 0 0 0 0 JUN-25 26400 C 0 0 0 0 0 | 753 753 753 677 -154 25 1 | 753 16 1 1 0 JUN-25 26600 C 0 0 0 0 0 | 0 0 0 644 -149 25 0 | 0 0 0 0 0 JUN-25 26800 C 0 0 0 0 0 | 0 0 0 612 -145 26 0 | 134 20 0 0 0 JUN-25 27000 C 0 0 0 0 0 | 0 0 0 582 -140 26 0 | 0 0 0 0 0 JUN-25 27200 C 0 0 0 0 0 | 0 0 0 554 -136 26 0 | 0 0 0 0 0 JUN-25 27400 C 0 0 0 0 0 | 0 0 0 526 -132 26 0 | 0 0 0 0 0 JUN-25 27600 C 606 615 601 601 9 | 0 0 0 500 -128 26 0 | 615 93 9 9 -9 JUN-25 27800 C 0 0 0 0 0 | 0 0 0 476 -124 26 0 | 0 0 0 0 0 JUN-25 28000 C 0 0 0 0 0 | 0 0 0 452 -120 26 0 | 0 0 0 0 0 JUN-25 28200 C 0 0 0 0 0 | 0 0 0 430 -116 26 0 | 0 0 0 0 0 JUN-25 28400 C 0 0 0 0 0 | 0 0 0 409 -112 26 0 | 0 0 0 0 0 JUN-25 28600 C 0 0 0 0 0 | 0 0 0 389 -109 26 0 | 482 482 0 7 0 JUN-25 28800 C 0 0 0 0 0 | 0 0 0 370 -105 26 0 | 183 183 0 7 0 JUN-25 29000 C 433 447 433 447 12 | 0 0 0 352 -102 26 0 | 447 171 12 71 +12 JUN-25 29200 C - - - - - | 0 0 0 335 - 26 0 | 0 0 0 0 - JUN-25 29600 C - - - - - | 0 0 0 303 - 26 0 | 0 0 0 0 - JUN-25 30000 C - - - - - | 360 360 360 274 - 27 2 | 360 360 2 2 - TOTAL CALL 31 | TOTAL CALL 13 | TOTAL CALL 44 4239 -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 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 342 55 0 106 0 JUN-25 12200 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 113 72 0 2 0 JUN-25 12400 P 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 129 65 0 3 0 JUN-25 12600 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 183 92 0 6 0 JUN-25 12800 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 563 114 0 2 0 JUN-25 13000 P 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 199 70 0 2 0 JUN-25 13200 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 185 106 0 1 0 JUN-25 13300 P 0 0 0 0 0 | 0 0 0 12 -3 25 0 | 141 119 0 1 0 JUN-25 13400 P 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 210 127 0 4 0 JUN-25 13500 P 0 0 0 0 0 | 0 0 0 14 -4 25 0 | 293 150 0 3 0 JUN-25 13600 P 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 309 138 0 4 0 JUN-25 13700 P 0 0 0 0 0 | 0 0 0 17 -4 25 0 | 181 164 0 1 0 JUN-25 13800 P 0 0 0 0 0 | 0 0 0 19 -4 25 0 | 257 168 0 2 0 JUN-25 13900 P 0 0 0 0 0 | 0 0 0 21 -4 25 0 | 252 159 0 1 0 JUN-25 14000 P 0 0 0 0 0 | 0 0 0 23 -5 25 0 | 283 187 0 7 0 JUN-25 14100 P 0 0 0 0 0 | 0 0 0 25 -5 25 0 | 288 271 0 2 0 JUN-25 14200 P 0 0 0 0 0 | 0 0 0 28 -5 25 0 | 299 141 0 2 0 JUN-25 14300 P 0 0 0 0 0 | 0 0 0 30 -6 25 0 | 335 193 0 2 0 JUN-25 14400 P 0 0 0 0 0 | 0 0 0 33 -6 25 0 | 339 130 0 1 0 JUN-25 14500 P 0 0 0 0 0 | 0 0 0 36 -6 25 0 | 164 145 0 4 0 JUN-25 14600 P 0 0 0 0 0 | 0 0 0 39 -6 25 0 | 113 113 0 1 0 JUN-25 14700 P 0 0 0 0 0 | 0 0 0 43 -6 25 0 | 338 153 0 1 0 JUN-25 14800 P 0 0 0 0 0 | 0 0 0 46 -7 25 0 | 347 283 0 5 0 JUN-25 14900 P 0 0 0 0 0 | 0 0 0 50 -7 25 0 | 618 319 0 13 0 JUN-25 15000 P 0 0 0 0 0 | 0 0 0 54 -8 25 0 | 508 397 0 7 0 JUN-25 15100 P 0 0 0 0 0 | 0 0 0 59 -7 25 0 | 394 223 0 1 0 JUN-25 15200 P 0 0 0 0 0 | 0 0 0 63 -8 25 0 | 0 0 0 0 0 JUN-25 15300 P 0 0 0 0 0 | 0 0 0 68 -9 25 0 | 0 0 0 0 0 JUN-25 15400 P 168 168 168 168 4 | 0 0 0 74 -8 25 0 | 477 168 4 1 -4 JUN-25 15500 P 0 0 0 0 0 | 0 0 0 79 -9 25 0 | 690 535 0 3 0 JUN-25 15600 P 0 0 0 0 0 | 0 0 0 85 -10 25 0 | 615 553 0 0 0 JUN-25 15700 P 0 0 0 0 0 | 0 0 0 92 -9 25 0 | 589 228 0 1 0 JUN-25 15800 P 191 191 191 191 1 | 0 0 0 98 -10 25 0 | 1250 191 1 0 -1 JUN-25 15900 P 0 0 0 0 0 | 0 0 0 105 -11 25 0 | 303 282 0 40 0 JUN-25 16000 P 0 0 0 0 0 | 190 190 190 113 -10 25 1 | 289 190 1 152 +1 JUN-25 16100 P 0 0 0 0 0 | 0 0 0 121 -11 25 0 | 0 0 0 0 0 JUN-25 16200 P 0 0 0 0 0 | 0 0 0 129 -11 25 0 | 0 0 0 1220 0 JUN-25 16300 P 0 0 0 0 0 | 0 0 0 138 -11 25 0 | 410 302 0 1 0 JUN-25 16400 P 0 0 0 0 0 | 0 0 0 147 -11 25 0 | 804 649 0 1 0 JUN-25 16500 P 0 0 0 0 0 | 0 0 0 157 -11 25 0 | 0 0 0 125 0 JUN-25 16600 P 0 0 0 0 0 | 0 0 0 167 -12 25 0 | 275 275 0 201 0 JUN-25 16700 P 0 0 0 0 0 | 0 0 0 177 -12 25 0 | 1401 1401 0 7 0 JUN-25 16800 P 0 0 0 0 0 | 0 0 0 188 -13 25 0 | 1449 678 0 23 0 JUN-25 16900 P 0 0 0 0 0 | 0 0 0 200 -12 25 0 | 1450 904 0 22 0 JUN-25 17000 P 0 0 0 0 0 | 0 0 0 212 -13 25 0 | 1453 403 0 60 0 JUN-25 17100 P 0 0 0 0 0 | 0 0 0 225 -12 25 0 | 1430 1198 0 23 0 JUN-25 17200 P 0 0 0 0 0 | 0 0 0 238 -13 25 0 | 1417 1359 0 46 0 JUN-25 17300 P 0 0 0 0 0 | 0 0 0 252 -13 25 0 | 0 0 0 0 0 JUN-25 17400 P 0 0 0 0 0 | 0 0 0 266 -13 25 0 | 0 0 0 0 0 JUN-25 17500 P 0 0 0 0 0 | 0 0 0 281 -13 25 0 | 1296 667 0 0 0 JUN-25 17600 P 0 0 0 0 0 | 0 0 0 297 -13 25 0 | 1175 1150 0 42 0 JUN-25 17700 P 0 0 0 0 0 | 0 0 0 313 -13 25 0 | 1382 1382 0 7 0 JUN-25 17800 P 0 0 0 0 0 | 0 0 0 330 -13 25 0 | 0 0 0 0 0 JUN-25 17900 P 0 0 0 0 0 | 0 0 0 347 -13 25 0 | 1331 1331 0 7 0 JUN-25 18000 P 0 0 0 0 0 | 0 0 0 366 -12 25 0 | 1383 920 0 152 0 JUN-25 18100 P 0 0 0 0 0 | 0 0 0 384 -13 25 0 | 1354 1267 0 1 0 JUN-25 18200 P 0 0 0 0 0 | 0 0 0 404 -12 25 0 | 0 0 0 0 0 JUN-25 18300 P 0 0 0 0 0 | 0 0 0 424 -12 25 0 | 0 0 0 0 0 JUN-25 18400 P 0 0 0 0 0 | 0 0 0 445 -12 25 0 | 0 0 0 0 0 JUN-25 18500 P 0 0 0 0 0 | 0 0 0 467 -11 25 0 | 0 0 0 0 0 JUN-25 18600 P 0 0 0 0 0 | 0 0 0 489 -11 25 0 | 528 528 0 1 0 JUN-25 18700 P 0 0 0 0 0 | 0 0 0 513 -10 25 0 | 2300 2300 0 3 0 JUN-25 18800 P 0 0 0 0 0 | 0 0 0 537 -9 25 0 | 850 600 0 0 0 JUN-25 18900 P 0 0 0 0 0 | 0 0 0 561 -10 25 0 | 0 0 0 0 0 JUN-25 19000 P 0 0 0 0 0 | 0 0 0 587 -9 25 0 | 1286 925 0 8 0 JUN-25 19100 P 0 0 0 0 0 | 0 0 0 613 -8 24 0 | 1338 1338 0 7 0 JUN-25 19200 P 0 0 0 0 0 | 0 0 0 640 -8 24 0 | 0 0 0 0 0 JUN-25 19300 P 0 0 0 0 0 | 0 0 0 666 -9 24 0 | 0 0 0 0 0 JUN-25 19400 P 0 0 0 0 0 | 0 0 0 692 -29 24 0 | 1403 1372 0 21 0 JUN-25 19500 P 0 0 0 0 0 | 0 0 0 719 -10 24 0 | 1435 1397 0 21 0 JUN-25 19600 P 0 0 0 0 0 | 0 0 0 747 -9 24 0 | 1452 1416 0 28 0 JUN-25 19700 P 0 0 0 0 0 | 0 0 0 775 -9 24 0 | 1472 1471 0 14 0 JUN-25 19800 P 0 0 0 0 0 | 855 855 855 807 -7 24 1 | 1152 855 1 8 0 JUN-25 19900 P 0 0 0 0 0 | 0 0 0 836 -7 24 0 | 1196 1196 0 7 0 JUN-25 20000 P 830 830 830 830 1 | 830 830 810 868 -12 24 2 | 4280 810 3 46 +2 JUN-25 20200 P 0 0 0 0 0 | 0 0 0 934 -5 24 0 | 1796 1337 0 7 0 JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1005 -1 24 0 | 1436 1436 0 7 0 JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1077 +1 24 0 | 1539 1539 0 7 0 JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1156 +4 24 0 | 0 0 0 0 0 JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1238 +6 24 0 | 0 0 0 0 0 JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1324 +11 24 0 | 0 0 0 0 0 JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1413 +15 24 0 | 0 0 0 0 0 JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1510 +25 24 0 | 0 0 0 0 0 JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1609 +31 24 0 | 0 0 0 0 0 JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1709 +31 24 0 | 2465 2175 0 3 0 JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1814 +34 24 0 | 1939 1877 0 3 0 JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1926 +50 24 0 | 2052 2052 0 1 0 JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2044 +57 24 0 | 0 0 0 0 0 JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2166 +50 24 0 | 5200 5200 0 1 0 JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2287 +69 24 0 | 0 0 0 0 0 JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2411 +74 24 0 | 4250 4250 0 1 0 JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2576 +117 25 0 | 0 0 0 0 0 JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2709 +82 25 0 | 0 0 0 0 0 JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2844 +86 25 0 | 0 0 0 0 0 JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2983 +92 25 0 | 5814 2950 0 10 0 JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3124 +96 25 0 | 0 0 0 0 0 JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3268 +102 25 0 | 7133 4440 0 4 0 JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3414 +106 25 0 | 0 0 0 0 0 JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3563 +112 25 0 | 0 0 0 0 0 JUN-25 25000 P 0 0 0 0 0 | 3532 3538 3445 3714 +117 25 7 | 3708 3445 7 14 +7 JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3867 +121 25 0 | 0 0 0 0 0 JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4023 +127 25 0 | 0 0 0 0 0 JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4180 +131 25 0 | 0 0 0 0 0 JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4340 +136 25 0 | 0 0 0 0 0 JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4501 +140 25 0 | 0 0 0 0 0 JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4664 +145 25 0 | 0 0 0 0 0 JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4829 +149 25 0 | 0 0 0 0 0 JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4996 +154 25 0 | 0 0 0 0 0 JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5164 +158 26 0 | 0 0 0 0 0 JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5334 +163 26 0 | 0 0 0 0 0 JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5506 +167 26 0 | 0 0 0 0 0 JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5678 +171 26 0 | 0 0 0 0 0 JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5852 +175 26 0 | 8600 8470 0 2 0 JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6028 +179 26 0 | 0 0 0 0 0 JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6204 +183 26 0 | 0 0 0 0 0 JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6382 +187 26 0 | 0 0 0 0 0 JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6561 +191 26 0 | 0 0 0 0 0 JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6741 +194 26 0 | 0 0 0 0 0 JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6922 +198 26 0 | 0 0 0 0 0 JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7104 +201 26 0 | 0 0 0 0 0 JUN-25 29200 P - - - - - | 0 0 0 7287 - 26 0 | 0 0 0 0 - JUN-25 29600 P - - - - - | 0 0 0 7655 - 26 0 | 0 0 0 0 - JUN-25 30000 P - - - - - | 0 0 0 8026 - 27 0 | 0 0 0 0 - TOTAL PUT 6 | TOTAL PUT 11 | TOTAL PUT 17 2543 +5 | MONTH PUT/CALL RATIO 0.38 | MONTH TOTAL 61 6782 +4 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 8650 -222 24 0 | 0 0 0 0 0 SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8553 -222 24 0 | 0 0 0 0 0 SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8457 -222 24 0 | 0 0 0 0 0 SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8360 -223 24 0 | 0 0 0 0 0 SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8264 -223 24 0 | 0 0 0 0 0 SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8168 -223 24 0 | 0 0 0 0 0 SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8072 -223 24 0 | 0 0 0 0 0 SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7976 -224 24 0 | 0 0 0 0 0 SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7881 -224 24 0 | 0 0 0 0 0 SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7786 -224 24 0 | 0 0 0 0 0 SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7691 -225 24 0 | 0 0 0 0 0 SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7597 -225 24 0 | 0 0 0 0 0 SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7502 -226 24 0 | 0 0 0 0 0 SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7409 -225 24 0 | 0 0 0 0 0 SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7315 -226 24 0 | 0 0 0 0 0 SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7222 -226 24 0 | 0 0 0 0 0 SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7129 -227 24 0 | 0 0 0 0 0 SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7037 -227 24 0 | 0 0 0 0 0 SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6945 -227 24 0 | 0 0 0 0 0 SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6853 -228 24 0 | 0 0 0 0 0 SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6762 -228 24 0 | 0 0 0 0 0 SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6671 -228 24 0 | 0 0 0 0 0 SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6580 -229 24 0 | 0 0 0 0 0 SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6490 -229 24 0 | 0 0 0 0 0 SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6401 -229 24 0 | 0 0 0 0 0 SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6312 -229 24 0 | 0 0 0 0 0 SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6223 -230 24 0 | 0 0 0 0 0 SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6135 -230 24 0 | 0 0 0 0 0 SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6047 -230 24 0 | 0 0 0 0 0 SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5960 -230 24 0 | 0 0 0 0 0 SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5874 -230 24 0 | 0 0 0 0 0 SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5788 -230 24 0 | 0 0 0 0 0 SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5702 -231 24 0 | 0 0 0 0 0 SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5617 -231 24 0 | 0 0 0 0 0 SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5533 -231 24 0 | 0 0 0 0 0 SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5449 -231 24 0 | 0 0 0 0 0 SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5365 -232 24 0 | 0 0 0 0 0 SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5283 -231 24 0 | 0 0 0 0 0 SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5201 -231 24 0 | 0 0 0 0 0 SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5119 -232 24 0 | 0 0 0 0 0 SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5038 -232 24 0 | 0 0 0 0 0 SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4958 -232 24 0 | 0 0 0 0 0 SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4879 -231 24 0 | 4100 4100 0 5 0 SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4800 -231 24 0 | 0 0 0 0 0 SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4721 -232 24 0 | 0 0 0 0 0 SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4644 -231 24 0 | 0 0 0 0 0 SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4567 -231 24 0 | 0 0 0 0 0 SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4491 -231 24 0 | 0 0 0 0 0 SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4415 -231 24 0 | 0 0 0 0 0 SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4340 -231 24 0 | 0 0 0 0 0 SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4266 -231 24 0 | 0 0 0 0 0 SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4193 -230 24 0 | 0 0 0 0 0 SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4120 -230 24 0 | 0 0 0 0 0 SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4048 -230 24 0 | 0 0 0 0 0 SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3977 -229 24 0 | 0 0 0 0 0 SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3906 -229 24 0 | 0 0 0 0 0 SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3837 -228 24 0 | 0 0 0 0 0 SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3768 -228 24 0 | 0 0 0 0 0 SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3699 -228 24 0 | 0 0 0 0 0 SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3632 -227 24 0 | 0 0 0 0 0 SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3565 -227 24 0 | 1030 935 0 2 0 SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3499 -226 24 0 | 0 0 0 0 0 SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3434 -225 24 0 | 0 0 0 0 0 SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3370 -224 24 0 | 0 0 0 0 0 SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3306 -224 24 0 | 1956 1956 0 7 0 SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3181 -222 24 0 | 0 0 0 0 0 SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3059 -221 24 0 | 0 0 0 0 0 SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2940 -219 23 0 | 2049 2037 0 14 0 SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2825 -217 23 0 | 1908 1908 0 7 0 SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2712 -215 23 0 | 0 0 0 0 0 SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2597 -219 23 0 | 0 0 0 0 0 SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2492 -196 23 0 | 0 0 0 0 0 SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2395 -187 23 0 | 1005 214 0 5 0 SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2290 -180 23 0 | 2695 361 0 0 0 SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2193 -254 23 0 | 440 440 0 1 0 SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2098 -251 23 0 | 0 0 0 0 0 SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2010 -250 23 0 | 0 0 0 0 0 SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1923 -248 23 0 | 0 0 0 0 0 SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1843 -239 23 0 | 0 0 0 0 0 SEP-25 23000 C 0 0 0 0 0 | 1509 1509 1509 1767 -234 23 1 | 1509 494 1 0 -1 SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1692 -226 23 0 | 0 0 0 0 0 SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1618 -202 23 0 | 0 0 0 0 0 SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1551 -225 23 0 | 0 0 0 0 0 SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1482 -193 23 0 | 0 0 0 0 0 SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1421 -185 24 0 | 0 0 0 0 0 SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1360 -182 24 0 | 0 0 0 0 0 SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1303 -177 24 0 | 0 0 0 0 0 SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1245 -175 24 0 | 0 0 0 0 0 SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1193 -167 24 0 | 0 0 0 0 0 SEP-25 25000 C 0 0 0 0 0 | 0 0 0 1142 -166 24 0 | 0 0 0 0 0 SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1090 -166 24 0 | 0 0 0 0 0 SEP-25 25400 C 0 0 0 0 0 | 0 0 0 1059 -146 24 0 | 0 0 0 0 0 SEP-25 25600 C 0 0 0 0 0 | 0 0 0 1006 -153 24 0 | 0 0 0 0 0 SEP-25 25800 C 0 0 0 0 0 | 0 0 0 962 -138 24 0 | 0 0 0 0 0 SEP-25 26000 C 0 0 0 0 0 | 0 0 0 919 -135 24 0 | 0 0 0 0 0 SEP-25 26200 C 0 0 0 0 0 | 0 0 0 879 -131 24 0 | 0 0 0 0 0 SEP-25 26400 C 0 0 0 0 0 | 0 0 0 840 -129 24 0 | 0 0 0 0 0 SEP-25 26600 C 0 0 0 0 0 | 0 0 0 803 -125 24 0 | 0 0 0 0 0 SEP-25 26800 C 0 0 0 0 0 | 0 0 0 768 -122 24 0 | 0 0 0 0 0 SEP-25 27000 C 0 0 0 0 0 | 0 0 0 734 -119 24 0 | 0 0 0 0 0 SEP-25 27200 C 0 0 0 0 0 | 0 0 0 701 -130 24 0 | 0 0 0 0 0 SEP-25 27400 C 0 0 0 0 0 | 0 0 0 670 -113 24 0 | 0 0 0 0 0 SEP-25 27600 C 0 0 0 0 0 | 0 0 0 640 -110 24 0 | 0 0 0 0 0 SEP-25 27800 C 0 0 0 0 0 | 0 0 0 612 -107 24 0 | 0 0 0 0 0 SEP-25 28000 C 0 0 0 0 0 | 0 0 0 585 -104 24 0 | 0 0 0 0 0 SEP-25 28200 C 0 0 0 0 0 | 0 0 0 559 -101 25 0 | 0 0 0 0 0 SEP-25 28400 C 0 0 0 0 0 | 0 0 0 534 -116 25 0 | 0 0 0 0 0 SEP-25 28600 C 0 0 0 0 0 | 0 0 0 510 -96 25 0 | 0 0 0 0 0 SEP-25 28800 C 0 0 0 0 0 | 0 0 0 488 -93 25 0 | 0 0 0 0 0 SEP-25 29000 C 0 0 0 0 0 | 0 0 0 466 -90 25 0 | 346 250 0 44 0 SEP-25 29200 C - - - - - | 0 0 0 445 - 25 0 | 0 0 0 0 - SEP-25 29600 C - - - - - | 0 0 0 407 - 25 0 | 0 0 0 0 - SEP-25 30000 C - - - - - | 0 0 0 371 - 25 0 | 0 0 0 0 - TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 85 -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 SEP-25 13600 P 0 0 0 0 0 | 0 0 0 36 -5 24 0 | 275 126 0 59 0 SEP-25 13700 P 0 0 0 0 0 | 0 0 0 39 -5 24 0 | 0 0 0 0 0 SEP-25 13800 P 0 0 0 0 0 | 0 0 0 43 -5 24 0 | 0 0 0 0 0 SEP-25 13900 P 0 0 0 0 0 | 0 0 0 46 -6 24 0 | 0 0 0 0 0 SEP-25 14000 P 0 0 0 0 0 | 0 0 0 50 -6 24 0 | 186 170 0 13 0 SEP-25 14100 P 0 0 0 0 0 | 0 0 0 54 -6 24 0 | 0 0 0 0 0 SEP-25 14200 P 0 0 0 0 0 | 0 0 0 58 -6 24 0 | 0 0 0 0 0 SEP-25 14300 P 0 0 0 0 0 | 0 0 0 62 -7 24 0 | 0 0 0 0 0 SEP-25 14400 P 0 0 0 0 0 | 0 0 0 67 -7 24 0 | 383 303 0 1 0 SEP-25 14500 P 0 0 0 0 0 | 0 0 0 72 -7 24 0 | 0 0 0 0 0 SEP-25 14600 P 0 0 0 0 0 | 0 0 0 77 -8 24 0 | 0 0 0 0 0 SEP-25 14700 P 0 0 0 0 0 | 0 0 0 83 -8 24 0 | 0 0 0 0 0 SEP-25 14800 P 0 0 0 0 0 | 0 0 0 88 -9 24 0 | 0 0 0 0 0 SEP-25 14900 P 0 0 0 0 0 | 0 0 0 95 -8 24 0 | 0 0 0 0 0 SEP-25 15000 P 0 0 0 0 0 | 0 0 0 101 -9 24 0 | 0 0 0 0 0 SEP-25 15100 P 0 0 0 0 0 | 0 0 0 108 -9 24 0 | 0 0 0 0 0 SEP-25 15200 P 0 0 0 0 0 | 0 0 0 115 -10 24 0 | 290 248 0 2 0 SEP-25 15300 P 0 0 0 0 0 | 0 0 0 123 -10 24 0 | 0 0 0 0 0 SEP-25 15400 P 0 0 0 0 0 | 0 0 0 131 -10 24 0 | 0 0 0 0 0 SEP-25 15500 P 0 0 0 0 0 | 0 0 0 139 -11 24 0 | 0 0 0 0 0 SEP-25 15600 P 0 0 0 0 0 | 0 0 0 148 -11 24 0 | 0 0 0 0 0 SEP-25 15700 P 0 0 0 0 0 | 0 0 0 157 -11 24 0 | 0 0 0 0 0 SEP-25 15800 P 0 0 0 0 0 | 0 0 0 166 -12 24 0 | 0 0 0 0 0 SEP-25 15900 P 0 0 0 0 0 | 0 0 0 176 -12 24 0 | 423 420 0 10 0 SEP-25 16000 P 0 0 0 0 0 | 0 0 0 187 -12 24 0 | 762 762 0 1 0 SEP-25 16100 P 0 0 0 0 0 | 0 0 0 198 -12 24 0 | 0 0 0 0 0 SEP-25 16200 P 0 0 0 0 0 | 0 0 0 209 -13 24 0 | 0 0 0 0 0 SEP-25 16300 P 0 0 0 0 0 | 0 0 0 221 -13 24 0 | 0 0 0 0 0 SEP-25 16400 P 0 0 0 0 0 | 0 0 0 233 -13 24 0 | 0 0 0 0 0 SEP-25 16500 P 0 0 0 0 0 | 0 0 0 246 -13 24 0 | 474 361 0 2 0 SEP-25 16600 P 0 0 0 0 0 | 0 0 0 260 -13 24 0 | 0 0 0 0 0 SEP-25 16700 P 0 0 0 0 0 | 0 0 0 274 -13 24 0 | 835 835 0 2 0 SEP-25 16800 P 0 0 0 0 0 | 0 0 0 288 -14 24 0 | 613 420 0 0 0 SEP-25 16900 P 0 0 0 0 0 | 0 0 0 303 -14 24 0 | 0 0 0 0 0 SEP-25 17000 P 0 0 0 0 0 | 0 0 0 319 -14 24 0 | 0 0 0 0 0 SEP-25 17100 P 0 0 0 0 0 | 393 393 393 335 -14 24 1 | 542 393 1 2 +1 SEP-25 17200 P 0 0 0 0 0 | 0 0 0 351 -15 24 0 | 905 820 0 0 0 SEP-25 17300 P 0 0 0 0 0 | 0 0 0 369 -14 24 0 | 0 0 0 0 0 SEP-25 17400 P 0 0 0 0 0 | 0 0 0 387 -14 24 0 | 1453 1452 0 14 0 SEP-25 17500 P 0 0 0 0 0 | 0 0 0 405 -15 24 0 | 0 0 0 0 0 SEP-25 17600 P 0 0 0 0 0 | 0 0 0 424 -15 24 0 | 0 0 0 0 0 SEP-25 17700 P 0 0 0 0 0 | 0 0 0 444 -15 24 0 | 0 0 0 0 0 SEP-25 17800 P 0 0 0 0 0 | 0 0 0 465 -14 24 0 | 0 0 0 0 0 SEP-25 17900 P 0 0 0 0 0 | 0 0 0 486 -14 24 0 | 600 509 0 33 0 SEP-25 18000 P 0 0 0 0 0 | 0 0 0 507 -15 24 0 | 0 0 0 0 0 SEP-25 18100 P 0 0 0 0 0 | 0 0 0 530 -31 24 0 | 0 0 0 0 0 SEP-25 18200 P 0 0 0 0 0 | 0 0 0 553 -31 24 0 | 0 0 0 0 0 SEP-25 18300 P 0 0 0 0 0 | 0 0 0 577 -14 24 0 | 0 0 0 0 0 SEP-25 18400 P 0 0 0 0 0 | 0 0 0 601 -33 24 0 | 0 0 0 0 0 SEP-25 18500 P 0 0 0 0 0 | 0 0 0 626 -14 24 0 | 1269 1160 0 0 0 SEP-25 18600 P 0 0 0 0 0 | 0 0 0 652 -14 24 0 | 0 0 0 0 0 SEP-25 18700 P 0 0 0 0 0 | 750 750 750 679 -13 24 1 | 750 750 1 1 +1 SEP-25 18800 P 0 0 0 0 0 | 0 0 0 706 -13 24 0 | 0 0 0 0 0 SEP-25 18900 P 0 0 0 0 0 | 0 0 0 734 -13 24 0 | 0 0 0 0 0 SEP-25 19000 P 0 0 0 0 0 | 0 0 0 763 -12 24 0 | 0 0 0 0 0 SEP-25 19100 P 0 0 0 0 0 | 0 0 0 792 -12 24 0 | 0 0 0 0 0 SEP-25 19200 P 0 0 0 0 0 | 0 0 0 823 -11 24 0 | 0 0 0 0 0 SEP-25 19300 P 0 0 0 0 0 | 0 0 0 854 -11 24 0 | 0 0 0 0 0 SEP-25 19400 P 0 0 0 0 0 | 0 0 0 885 -11 24 0 | 0 0 0 0 0 SEP-25 19500 P 0 0 0 0 0 | 0 0 0 923 -5 24 0 | 0 0 0 0 0 SEP-25 19600 P 0 0 0 0 0 | 0 0 0 953 -21 24 0 | 0 0 0 0 0 SEP-25 19700 P 0 0 0 0 0 | 0 0 0 986 -6 24 0 | 0 0 0 0 0 SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1019 -5 24 0 | 0 0 0 0 0 SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1053 -5 24 0 | 0 0 0 0 0 SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1088 -3 24 0 | 0 0 0 0 0 SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1160 -2 23 0 | 0 0 0 0 0 SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1236 +2 23 0 | 0 0 0 0 0 SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1316 +5 23 0 | 0 0 0 0 0 SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1399 +8 23 0 | 0 0 0 0 0 SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1485 +9 23 0 | 0 0 0 0 0 SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1595 +56 24 0 | 0 0 0 0 0 SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1669 +39 23 0 | 1685 1675 0 20 0 SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1789 +65 24 0 | 0 0 0 0 0 SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1871 +47 23 0 | 0 0 0 0 0 SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1977 +52 23 0 | 0 0 0 0 0 SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2084 +53 23 0 | 0 0 0 0 0 SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2195 +62 23 0 | 0 0 0 0 0 SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2311 +62 23 0 | 0 0 0 0 0 SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2435 +73 23 0 | 0 0 0 0 0 SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2575 +78 24 0 | 0 0 0 0 0 SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2697 +96 24 0 | 0 0 0 0 0 SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2817 +95 24 0 | 0 0 0 0 0 SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2948 +43 24 0 | 0 0 0 0 0 SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3082 +46 24 0 | 0 0 0 0 0 SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3218 +49 24 0 | 0 0 0 0 0 SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3357 +52 24 0 | 0 0 0 0 0 SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3498 +56 24 0 | 0 0 0 0 0 SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3642 +59 24 0 | 0 0 0 0 0 SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3788 +63 24 0 | 0 0 0 0 0 SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3936 +66 24 0 | 4450 4450 0 7 0 SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4086 +70 24 0 | 4613 4613 0 7 0 SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4238 +73 24 0 | 0 0 0 0 0 SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4392 +76 24 0 | 0 0 0 0 0 SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4548 +79 24 0 | 0 0 0 0 0 SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4705 +82 24 0 | 0 0 0 0 0 SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4865 +86 24 0 | 0 0 0 0 0 SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5026 +88 24 0 | 0 0 0 0 0 SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5189 +92 24 0 | 0 0 0 0 0 SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5354 +95 24 0 | 0 0 0 0 0 SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5520 +98 24 0 | 0 0 0 0 0 SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5687 +101 24 0 | 0 0 0 0 0 SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5856 +104 24 0 | 0 0 0 0 0 SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6026 +107 24 0 | 0 0 0 0 0 SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6198 +110 24 0 | 0 0 0 0 0 SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6371 +113 24 0 | 0 0 0 0 0 SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6545 +116 25 0 | 0 0 0 0 0 SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6720 +119 25 0 | 0 0 0 0 0 SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6896 +121 25 0 | 0 0 0 0 0 SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7074 +124 25 0 | 0 0 0 0 0 SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7252 +127 25 0 | 0 0 0 0 0 SEP-25 29200 P - - - - - | 0 0 0 7431 - 25 0 | 0 0 0 0 - SEP-25 29600 P - - - - - | 0 0 0 7793 - 25 0 | 0 0 0 0 - SEP-25 30000 P - - - - - | 0 0 0 8157 - 25 0 | 0 0 0 0 - TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 174 +2 | MONTH PUT/CALL RATIO 2.00 | MONTH TOTAL 3 259 +1 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-25 11600 C 0 0 0 0 0 | 0 0 0 10728 -207 24 0 | 0 0 0 0 0 DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10531 -206 24 0 | 0 0 0 0 0 DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10333 -207 24 0 | 0 0 0 0 0 DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10136 -208 24 0 | 0 0 0 0 0 DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9940 -208 24 0 | 0 0 0 0 0 DEC-25 12600 C 0 0 0 0 0 | 0 0 0 9744 -208 24 0 | 0 0 0 0 0 DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9549 -209 24 0 | 0 0 0 0 0 DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9355 -209 24 0 | 0 0 0 0 0 DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9161 -209 24 0 | 0 0 0 0 0 DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8968 -210 24 0 | 0 0 0 0 0 DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8776 -210 24 0 | 0 0 0 0 0 DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8585 -210 24 0 | 0 0 0 0 0 DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8395 -211 24 0 | 0 0 0 0 0 DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8206 -211 24 0 | 0 0 0 0 0 DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8018 -212 24 0 | 0 0 0 0 0 DEC-25 14600 C 0 0 0 0 0 | 0 0 0 7832 -212 24 0 | 0 0 0 0 0 DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7647 -212 23 0 | 0 0 0 0 0 DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7463 -213 23 0 | 0 0 0 0 0 DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7281 -213 23 0 | 0 0 0 0 0 DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7100 -214 23 0 | 0 0 0 0 0 DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6921 -214 23 0 | 0 0 0 0 0 DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6744 -214 23 0 | 0 0 0 0 0 DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6568 -215 23 0 | 0 0 0 0 0 DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6395 -215 23 0 | 0 0 0 0 0 DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6223 -215 23 0 | 0 0 0 0 0 DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6054 -215 23 0 | 0 0 0 0 0 DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5887 -215 23 0 | 0 0 0 0 0 DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5722 -215 23 0 | 0 0 0 0 0 DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5559 -215 23 0 | 0 0 0 0 0 DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5398 -215 23 0 | 0 0 0 0 0 DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5240 -215 23 0 | 0 0 0 0 0 DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5085 -214 23 0 | 4407 4407 0 15 0 DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4931 -214 23 0 | 5230 2600 0 0 0 DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4781 -213 23 0 | 0 0 0 0 0 DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4633 -213 23 0 | 0 0 0 0 0 DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4488 -212 23 0 | 0 0 0 0 0 DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4345 -211 23 0 | 0 0 0 0 0 DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4205 -211 23 0 | 2100 2100 0 5 0 DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4068 -210 23 0 | 0 0 0 0 0 DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3934 -208 23 0 | 0 0 0 0 0 DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3802 -208 23 0 | 0 0 0 0 0 DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3673 -207 23 0 | 710 710 0 20 0 DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3574 -179 23 0 | 1822 822 0 0 0 DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3326 -247 23 0 | 2500 1033 0 2 0 DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3091 -244 23 0 | 0 0 0 0 0 DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2868 -234 23 0 | 990 566 0 3 0 DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2658 -225 23 0 | 0 0 0 0 0 DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2462 -219 23 0 | 705 430 0 0 0 DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2279 -211 23 0 | 340 243 0 4 0 DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2108 -208 23 0 | 0 0 0 0 0 DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1951 -198 23 0 | 0 0 0 0 0 DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1805 -190 23 0 | 0 0 0 0 0 DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1667 -186 23 0 | 0 0 0 0 0 DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1522 -196 23 0 | 0 0 0 0 0 DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1403 -149 23 0 | 0 0 0 0 0 DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1292 -144 23 0 | 0 0 0 0 0 DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1190 -137 23 0 | 0 0 0 0 0 DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1095 -132 23 0 | 0 0 0 0 0 DEC-25 26400 C 0 0 0 0 0 | 850 850 850 1006 -127 23 1 | 850 99 1 0 -1 DEC-25 26800 C 0 0 0 0 0 | 792 792 792 925 -121 23 1 | 792 375 1 0 -1 DEC-25 27200 C 0 0 0 0 0 | 0 0 0 850 -115 23 0 | 0 0 0 0 0 DEC-25 27600 C 0 0 0 0 0 | 0 0 0 780 -110 23 0 | 0 0 0 0 0 DEC-25 28000 C 0 0 0 0 0 | 0 0 0 716 -104 23 0 | 0 0 0 0 0 DEC-25 28400 C 0 0 0 0 0 | 0 0 0 657 -99 23 0 | 0 0 0 0 0 DEC-25 28800 C 0 0 0 0 0 | 0 0 0 603 -94 23 0 | 0 0 0 0 0 DEC-25 29200 C 0 0 0 0 0 | 0 0 0 553 -89 23 0 | 0 0 0 0 0 DEC-25 29600 C 0 0 0 0 0 | 0 0 0 507 -84 23 0 | 0 0 0 0 0 DEC-25 30000 C 0 0 0 0 0 | 0 0 0 465 -79 23 0 | 0 0 0 0 0 DEC-25 30400 C 0 0 0 0 0 | 0 0 0 426 -75 24 0 | 0 0 0 0 0 DEC-25 30800 C 0 0 0 0 0 | 0 0 0 390 -72 24 0 | 0 0 0 0 0 DEC-25 31200 C 0 0 0 0 0 | 0 0 0 358 -67 24 0 | 0 0 0 0 0 DEC-25 31600 C 0 0 0 0 0 | 0 0 0 328 -63 24 0 | 0 0 0 0 0 DEC-25 32000 C 0 0 0 0 0 | 0 0 0 300 -60 24 0 | 0 0 0 0 0 DEC-25 32400 C 0 0 0 0 0 | 0 0 0 275 -57 24 0 | 0 0 0 0 0 DEC-25 32800 C 0 0 0 0 0 | 0 0 0 252 -53 24 0 | 0 0 0 0 0 DEC-25 33200 C 0 0 0 0 0 | 0 0 0 231 -50 24 0 | 0 0 0 0 0 DEC-25 33600 C 0 0 0 0 0 | 0 0 0 212 -47 24 0 | 0 0 0 0 0 DEC-25 34000 C 0 0 0 0 0 | 0 0 0 194 -44 24 0 | 0 0 0 0 0 DEC-25 34400 C 0 0 0 0 0 | 0 0 0 178 -41 24 0 | 0 0 0 0 0 DEC-25 34800 C 0 0 0 0 0 | 0 0 0 163 -39 24 0 | 0 0 0 0 0 DEC-25 35200 C 0 0 0 0 0 | 0 0 0 149 -37 24 0 | 0 0 0 0 0 DEC-25 35600 C 0 0 0 0 0 | 0 0 0 137 -34 24 0 | 0 0 0 0 0 DEC-25 36000 C 0 0 0 0 0 | 0 0 0 126 -32 24 0 | 0 0 0 0 0 DEC-25 36400 C 0 0 0 0 0 | 0 0 0 115 -31 24 0 | 0 0 0 0 0 DEC-25 36800 C 0 0 0 0 0 | 0 0 0 106 -28 24 0 | 0 0 0 0 0 DEC-25 37200 C 0 0 0 0 0 | 0 0 0 97 -27 24 0 | 10 10 0 1 0 TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 50 -2 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-25 11600 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 380 180 0 6 0 DEC-25 11800 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 170 170 0 1 0 DEC-25 12000 P 0 0 0 0 0 | 0 0 0 16 -2 24 0 | 190 190 0 1 0 DEC-25 12200 P 0 0 0 0 0 | 0 0 0 19 -3 24 0 | 166 155 0 6 0 DEC-25 12400 P 0 0 0 0 0 | 0 0 0 23 -3 24 0 | 0 0 0 0 0 DEC-25 12600 P 0 0 0 0 0 | 0 0 0 27 -3 24 0 | 213 210 0 2 0 DEC-25 12800 P 0 0 0 0 0 | 0 0 0 32 -4 24 0 | 230 230 0 4 0 DEC-25 13000 P 0 0 0 0 0 | 0 0 0 38 -4 24 0 | 0 0 0 0 0 DEC-25 13200 P 0 0 0 0 0 | 0 0 0 44 -4 24 0 | 0 0 0 0 0 DEC-25 13400 P 0 0 0 0 0 | 0 0 0 51 -5 24 0 | 0 0 0 0 0 DEC-25 13600 P 0 0 0 0 0 | 0 0 0 59 -5 24 0 | 0 0 0 0 0 DEC-25 13800 P 0 0 0 0 0 | 0 0 0 68 -5 24 0 | 401 265 0 7 0 DEC-25 14000 P 0 0 0 0 0 | 0 0 0 78 -6 24 0 | 228 212 0 201 0 DEC-25 14200 P 0 0 0 0 0 | 0 0 0 89 -6 24 0 | 0 0 0 0 0 DEC-25 14400 P 0 0 0 0 0 | 0 0 0 101 -7 24 0 | 0 0 0 0 0 DEC-25 14600 P 0 0 0 0 0 | 0 0 0 115 -7 24 0 | 0 0 0 0 0 DEC-25 14800 P 0 0 0 0 0 | 0 0 0 130 -7 23 0 | 0 0 0 0 0 DEC-25 15000 P 0 0 0 0 0 | 0 0 0 146 -8 23 0 | 0 0 0 0 0 DEC-25 15200 P 0 0 0 0 0 | 0 0 0 164 -8 23 0 | 0 0 0 0 0 DEC-25 15400 P 0 0 0 0 0 | 0 0 0 183 -9 23 0 | 733 622 0 0 0 DEC-25 15600 P 0 0 0 0 0 | 0 0 0 204 -9 23 0 | 654 654 0 1 0 DEC-25 15800 P 0 0 0 0 0 | 0 0 0 227 -9 23 0 | 0 0 0 0 0 DEC-25 16000 P 0 0 0 0 0 | 0 0 0 251 -10 23 0 | 1360 782 0 1 0 DEC-25 16200 P 0 0 0 0 0 | 0 0 0 278 -10 23 0 | 0 0 0 0 0 DEC-25 16400 P 0 0 0 0 0 | 0 0 0 306 -10 23 0 | 897 897 0 1 0 DEC-25 16600 P 0 0 0 0 0 | 0 0 0 337 -10 23 0 | 0 0 0 504 0 DEC-25 16800 P 0 0 0 0 0 | 0 0 0 370 -10 23 0 | 0 0 0 0 0 DEC-25 17000 P 0 0 0 0 0 | 0 0 0 405 -10 23 0 | 1592 1581 0 150 0 DEC-25 17200 P 0 0 0 0 0 | 0 0 0 442 -10 23 0 | 0 0 0 0 0 DEC-25 17400 P 0 0 0 0 0 | 0 0 0 481 -10 23 0 | 616 587 0 748 0 DEC-25 17600 P 0 0 0 0 0 | 0 0 0 523 -10 23 0 | 0 0 0 0 0 DEC-25 17800 P 0 0 0 0 0 | 0 0 0 568 -9 23 0 | 0 0 0 0 0 DEC-25 18000 P 0 0 0 0 0 | 0 0 0 614 -9 23 0 | 0 0 0 0 0 DEC-25 18200 P 0 0 0 0 0 | 0 0 0 664 -8 23 0 | 0 0 0 0 0 DEC-25 18400 P 0 0 0 0 0 | 0 0 0 716 -8 23 0 | 0 0 0 0 0 DEC-25 18600 P 0 0 0 0 0 | 0 0 0 771 -7 23 0 | 0 0 0 0 0 DEC-25 18800 P 0 0 0 0 0 | 0 0 0 828 -6 23 0 | 0 0 0 0 0 DEC-25 19000 P 0 0 0 0 0 | 0 0 0 888 -6 23 0 | 0 0 0 0 0 DEC-25 19200 P 0 0 0 0 0 | 0 0 0 951 -5 23 0 | 0 0 0 0 0 DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1017 -3 23 0 | 0 0 0 0 0 DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1085 -3 23 0 | 0 0 0 0 0 DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1156 -2 23 0 | 0 0 0 0 0 DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1214 -17 23 0 | 3388 2538 0 0 0 DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1365 +18 23 0 | 3403 3098 0 0 0 DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1530 +25 23 0 | 0 0 0 0 0 DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1707 +31 23 0 | 4120 3660 0 1 0 DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1899 +40 23 0 | 0 0 0 0 0 DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2103 +48 22 0 | 0 0 0 0 0 DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2320 +59 22 0 | 0 0 0 0 0 DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2549 +70 22 0 | 0 0 0 0 0 DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2792 +82 23 0 | 0 0 0 0 0 DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3045 +94 23 0 | 0 0 0 0 0 DEC-25 24000 P 0 0 0 0 0 | 0 0 0 3308 +101 23 0 | 0 0 0 0 0 DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3605 +129 23 0 | 0 0 0 0 0 DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3886 +56 23 0 | 0 0 0 0 0 DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4175 +61 23 0 | 0 0 0 0 0 DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4473 +68 23 0 | 0 0 0 0 0 DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4778 +73 23 0 | 0 0 0 0 0 DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5089 +78 23 0 | 0 0 0 0 0 DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5408 +84 23 0 | 0 0 0 0 0 DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5733 +90 23 0 | 0 0 0 0 0 DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6063 +95 23 0 | 0 0 0 0 0 DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6399 +101 23 0 | 0 0 0 0 0 DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6740 +106 23 0 | 0 0 0 0 0 DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7086 +111 23 0 | 0 0 0 0 0 DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7436 +116 23 0 | 0 0 0 0 0 DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7790 +121 23 0 | 0 0 0 0 0 DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8148 +126 23 0 | 0 0 0 0 0 DEC-25 30400 P 0 0 0 0 0 | 0 0 0 8509 +130 24 0 | 0 0 0 0 0 DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8873 +133 24 0 | 0 0 0 0 0 DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9241 +138 24 0 | 0 0 0 0 0 DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9611 +142 24 0 | 0 0 0 0 0 DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9983 +145 24 0 | 0 0 0 0 0 DEC-25 32400 P 0 0 0 0 0 | 0 0 0 10358 +148 24 0 | 0 0 0 0 0 DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10735 +152 24 0 | 0 0 0 0 0 DEC-25 33200 P 0 0 0 0 0 | 0 0 0 11114 +155 24 0 | 0 0 0 0 0 DEC-25 33600 P 0 0 0 0 0 | 0 0 0 11495 +158 24 0 | 0 0 0 0 0 DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11877 +161 24 0 | 0 0 0 0 0 DEC-25 34400 P 0 0 0 0 0 | 0 0 0 12261 +164 24 0 | 0 0 0 0 0 DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12646 +166 24 0 | 0 0 0 0 0 DEC-25 35200 P 0 0 0 0 0 | 0 0 0 13032 +168 24 0 | 0 0 0 0 0 DEC-25 35600 P 0 0 0 0 0 | 0 0 0 13420 +171 24 0 | 0 0 0 0 0 DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13809 +173 24 0 | 0 0 0 0 0 DEC-25 36400 P 0 0 0 0 0 | 0 0 0 14198 +174 24 0 | 0 0 0 0 0 DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14589 +177 24 0 | 0 0 0 0 0 DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14980 +178 24 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1634 0 | MONTH PUT/CALL RATIO 0.00 | MONTH TOTAL 2 1684 -2 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUN-26 12000 C 0 0 0 0 0 | 0 0 0 10281 -173 23 0 | 0 0 0 0 0 JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10088 -173 23 0 | 0 0 0 0 0 JUN-26 12400 C 0 0 0 0 0 | 0 0 0 9896 -174 23 0 | 0 0 0 0 0 JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9705 -174 23 0 | 0 0 0 0 0 JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9514 -175 23 0 | 0 0 0 0 0 JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9325 -175 23 0 | 0 0 0 0 0 JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9137 -175 23 0 | 0 0 0 0 0 JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8950 -175 23 0 | 0 0 0 0 0 JUN-26 13600 C 0 0 0 0 0 | 0 0 0 8764 -176 23 0 | 0 0 0 0 0 JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8579 -176 23 0 | 0 0 0 0 0 JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8396 -176 23 0 | 0 0 0 0 0 JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8214 -177 23 0 | 0 0 0 0 0 JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8033 -178 23 0 | 0 0 0 0 0 JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7854 -178 23 0 | 0 0 0 0 0 JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7677 -178 23 0 | 0 0 0 0 0 JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7501 -179 23 0 | 0 0 0 0 0 JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7328 -179 23 0 | 0 0 0 0 0 JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7155 -180 23 0 | 0 0 0 0 0 JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6985 -180 23 0 | 0 0 0 0 0 JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6817 -180 23 0 | 0 0 0 0 0 JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6650 -181 23 0 | 0 0 0 0 0 JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6486 -180 23 0 | 0 0 0 0 0 JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6324 -180 23 0 | 0 0 0 0 0 JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6164 -180 23 0 | 0 0 0 0 0 JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6006 -180 23 0 | 0 0 0 0 0 JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5850 -180 23 0 | 0 0 0 0 0 JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5696 -181 23 0 | 0 0 0 0 0 JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5545 -180 23 0 | 0 0 0 0 0 JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5396 -180 23 0 | 0 0 0 0 0 JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5250 -179 23 0 | 0 0 0 0 0 JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5105 -180 23 0 | 0 0 0 0 0 JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4964 -179 23 0 | 0 0 0 0 0 JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4824 -179 23 0 | 0 0 0 0 0 JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4688 -178 23 0 | 0 0 0 0 0 JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4553 -178 22 0 | 0 0 0 0 0 JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4421 -177 22 0 | 0 0 0 0 0 JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4292 -176 22 0 | 0 0 0 0 0 JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4165 -176 22 0 | 0 0 0 0 0 JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4041 -174 22 0 | 0 0 0 0 0 JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3919 -174 22 0 | 0 0 0 0 0 JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3829 -143 23 0 | 0 0 0 0 0 JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3592 -242 23 0 | 0 0 0 0 0 JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3367 -232 22 0 | 0 0 0 0 0 JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3154 -224 22 0 | 0 0 0 0 0 JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2953 -219 22 0 | 0 0 0 0 0 JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2762 -209 22 0 | 0 0 0 0 0 JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2582 -203 22 0 | 0 0 0 0 0 JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2414 -189 22 0 | 0 0 0 0 0 JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2255 -186 22 0 | 0 0 0 0 0 JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2107 -177 22 0 | 400 400 0 1 0 JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1968 -169 22 0 | 0 0 0 0 0 JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1835 -166 22 0 | 0 0 0 0 0 JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1715 -133 22 0 | 0 0 0 0 0 JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1601 -129 22 0 | 0 0 0 0 0 JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1495 -125 22 0 | 0 0 0 0 0 JUN-26 26000 C - - - - - | 0 0 0 1395 - 22 0 | 0 0 0 0 - JUN-26 26400 C - - - - - | 0 0 0 1302 - 23 0 | 0 0 0 0 - JUN-26 26800 C - - - - - | 0 0 0 1214 - 23 0 | 0 0 0 0 - JUN-26 27200 C - - - - - | 0 0 0 1133 - 23 0 | 0 0 0 0 - TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUN-26 12000 P 0 0 0 0 0 | 0 0 0 45 -4 23 0 | 270 170 0 13 0 JUN-26 12200 P 0 0 0 0 0 | 0 0 0 52 -4 23 0 | 0 0 0 0 0 JUN-26 12400 P 0 0 0 0 0 | 0 0 0 60 -5 23 0 | 0 0 0 0 0 JUN-26 12600 P 0 0 0 0 0 | 0 0 0 69 -5 23 0 | 210 210 0 1 0 JUN-26 12800 P 0 0 0 0 0 | 0 0 0 78 -6 23 0 | 210 210 0 3 0 JUN-26 13000 P 0 0 0 0 0 | 0 0 0 89 -6 23 0 | 0 0 0 0 0 JUN-26 13200 P 0 0 0 0 0 | 0 0 0 101 -6 23 0 | 0 0 0 0 0 JUN-26 13400 P 0 0 0 0 0 | 0 0 0 114 -6 23 0 | 0 0 0 0 0 JUN-26 13600 P 0 0 0 0 0 | 0 0 0 128 -7 23 0 | 0 0 0 0 0 JUN-26 13800 P 0 0 0 0 0 | 0 0 0 143 -7 23 0 | 0 0 0 0 0 JUN-26 14000 P 0 0 0 0 0 | 0 0 0 160 -7 23 0 | 0 0 0 0 0 JUN-26 14200 P 0 0 0 0 0 | 0 0 0 178 -8 23 0 | 0 0 0 0 0 JUN-26 14400 P 0 0 0 0 0 | 0 0 0 197 -9 23 0 | 0 0 0 0 0 JUN-26 14600 P 0 0 0 0 0 | 0 0 0 218 -9 23 0 | 0 0 0 0 0 JUN-26 14800 P 0 0 0 0 0 | 0 0 0 241 -9 23 0 | 0 0 0 0 0 JUN-26 15000 P 0 0 0 0 0 | 0 0 0 265 -10 23 0 | 0 0 0 0 0 JUN-26 15200 P 0 0 0 0 0 | 0 0 0 292 -10 23 0 | 0 0 0 0 0 JUN-26 15400 P 0 0 0 0 0 | 0 0 0 319 -11 23 0 | 0 0 0 0 0 JUN-26 15600 P 0 0 0 0 0 | 0 0 0 349 -11 23 0 | 0 0 0 0 0 JUN-26 15800 P 0 0 0 0 0 | 0 0 0 381 -11 23 0 | 0 0 0 0 0 JUN-26 16000 P 0 0 0 0 0 | 0 0 0 414 -12 23 0 | 0 0 0 0 0 JUN-26 16200 P 0 0 0 0 0 | 0 0 0 450 -11 23 0 | 0 0 0 0 0 JUN-26 16400 P 0 0 0 0 0 | 0 0 0 488 -11 23 0 | 0 0 0 0 0 JUN-26 16600 P 0 0 0 0 0 | 0 0 0 528 -11 23 0 | 0 0 0 0 0 JUN-26 16800 P 0 0 0 0 0 | 0 0 0 570 -11 23 0 | 0 0 0 0 0 JUN-26 17000 P 0 0 0 0 0 | 0 0 0 614 -11 23 0 | 0 0 0 0 0 JUN-26 17200 P 0 0 0 0 0 | 0 0 0 660 -12 23 0 | 0 0 0 0 0 JUN-26 17400 P 0 0 0 0 0 | 0 0 0 709 -11 23 0 | 0 0 0 0 0 JUN-26 17600 P 0 0 0 0 0 | 0 0 0 760 -11 23 0 | 0 0 0 0 0 JUN-26 17800 P 0 0 0 0 0 | 0 0 0 814 -10 23 0 | 0 0 0 0 0 JUN-26 18000 P 0 0 0 0 0 | 0 0 0 869 -11 23 0 | 0 0 0 0 0 JUN-26 18200 P 0 0 0 0 0 | 0 0 0 928 -10 23 0 | 0 0 0 0 0 JUN-26 18400 P 0 0 0 0 0 | 0 0 0 988 -10 23 0 | 0 0 0 0 0 JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1052 -9 23 0 | 0 0 0 0 0 JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1117 -9 22 0 | 0 0 0 0 0 JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1185 -8 22 0 | 0 0 0 0 0 JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1256 -7 22 0 | 0 0 0 0 0 JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1329 -7 22 0 | 0 0 0 0 0 JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1405 -5 22 0 | 0 0 0 0 0 JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1483 -5 22 0 | 0 0 0 0 0 JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1550 -17 22 0 | 0 0 0 0 0 JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1714 +27 22 0 | 0 0 0 0 0 JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1888 +32 22 0 | 0 0 0 0 0 JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2075 +40 22 0 | 0 0 0 0 0 JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2273 +47 22 0 | 0 0 0 0 0 JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2483 +54 22 0 | 0 0 0 0 0 JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2703 +60 22 0 | 0 0 0 0 0 JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2935 +69 22 0 | 0 0 0 0 0 JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3177 +77 22 0 | 0 0 0 0 0 JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3428 +87 22 0 | 0 0 0 0 0 JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3689 +95 22 0 | 0 0 0 0 0 JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3999 +142 22 0 | 0 0 0 0 0 JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4279 +36 22 0 | 0 0 0 0 0 JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4565 +40 22 0 | 5050 5050 0 1 0 JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4859 +44 22 0 | 0 0 0 0 0 JUN-26 26000 P - - - - - | 0 0 0 5159 - 22 0 | 0 0 0 0 - JUN-26 26400 P - - - - - | 0 0 0 5466 - 23 0 | 0 0 0 0 - JUN-26 26800 P - - - - - | 0 0 0 5778 - 23 0 | 0 0 0 0 - JUN-26 27200 P - - - - - | 0 0 0 6097 - 23 0 | 0 0 0 0 - TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 19 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 10663 -312 28 0 | 0 0 0 0 0 DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10480 -312 28 0 | 0 0 0 0 0 DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10298 -313 28 0 | 0 0 0 0 0 DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10117 -313 28 0 | 0 0 0 0 0 DEC-26 12400 C 0 0 0 0 0 | 0 0 0 9937 -314 28 0 | 0 0 0 0 0 DEC-26 12600 C 0 0 0 0 0 | 0 0 0 9758 -314 28 0 | 0 0 0 0 0 DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9581 -314 28 0 | 0 0 0 0 0 DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9404 -315 28 0 | 0 0 0 0 0 DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9229 -314 27 0 | 0 0 0 0 0 DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9054 -315 27 0 | 0 0 0 0 0 DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8881 -316 27 0 | 0 0 0 0 0 DEC-26 13800 C 0 0 0 0 0 | 0 0 0 8709 -316 27 0 | 0 0 0 0 0 DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8539 -316 27 0 | 0 0 0 0 0 DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8369 -316 27 0 | 0 0 0 0 0 DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8201 -316 27 0 | 0 0 0 0 0 DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8035 -316 27 0 | 0 0 0 0 0 DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7869 -317 26 0 | 0 0 0 0 0 DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7705 -317 26 0 | 0 0 0 0 0 DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7543 -316 26 0 | 0 0 0 0 0 DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7381 -317 26 0 | 0 0 0 0 0 DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7222 -316 26 0 | 0 0 0 0 0 DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7063 -316 26 0 | 0 0 0 0 0 DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6906 -316 26 0 | 0 0 0 0 0 DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6751 -316 26 0 | 0 0 0 0 0 DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6597 -315 25 0 | 0 0 0 0 0 DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6445 -315 25 0 | 0 0 0 0 0 DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6295 -314 25 0 | 0 0 0 0 0 DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6146 -313 25 0 | 0 0 0 0 0 DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5998 -313 25 0 | 0 0 0 0 0 DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5852 -313 25 0 | 0 0 0 0 0 DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5708 -312 25 0 | 0 0 0 0 0 DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5566 -311 25 0 | 0 0 0 0 0 DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5425 -310 25 0 | 0 0 0 0 0 DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5286 -309 24 0 | 0 0 0 0 0 DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5149 -308 24 0 | 0 0 0 0 0 DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5013 -307 24 0 | 0 0 0 0 0 DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4879 -306 24 0 | 0 0 0 0 0 DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4747 -305 24 0 | 0 0 0 0 0 DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4617 -303 24 0 | 0 0 0 0 0 DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4489 -301 24 0 | 0 0 0 0 0 DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4362 -300 24 0 | 0 0 0 0 0 DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4237 -299 23 0 | 0 0 0 0 0 DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4114 -297 23 0 | 0 0 0 0 0 DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3874 -293 23 0 | 0 0 0 0 0 DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3642 -289 23 0 | 0 0 0 0 0 DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3417 -284 23 0 | 0 0 0 0 0 DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3200 -279 22 0 | 0 0 0 0 0 DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2990 -275 22 0 | 0 0 0 0 0 DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2799 -259 22 0 | 0 0 0 0 0 DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2616 -253 22 0 | 0 0 0 0 0 DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2441 -247 22 0 | 0 0 0 0 0 DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2274 -240 21 0 | 0 0 0 0 0 DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2114 -234 21 0 | 0 0 0 0 0 DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1962 -227 21 0 | 0 0 0 0 0 DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1818 -220 21 0 | 0 0 0 0 0 DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1681 -213 21 0 | 0 0 0 0 0 DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1552 -205 21 0 | 0 0 0 0 0 DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1429 -198 21 0 | 0 0 0 0 0 DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1314 -190 20 0 | 0 0 0 0 0 DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1205 -182 20 0 | 0 0 0 0 0 DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1102 -175 20 0 | 0 0 0 0 0 DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1007 -167 20 0 | 0 0 0 0 0 DEC-26 28000 C 0 0 0 0 0 | 0 0 0 917 -159 20 0 | 0 0 0 0 0 DEC-26 28400 C 0 0 0 0 0 | 0 0 0 833 -151 20 0 | 0 0 0 0 0 DEC-26 28800 C 0 0 0 0 0 | 0 0 0 755 -144 19 0 | 0 0 0 0 0 DEC-26 29200 C 0 0 0 0 0 | 0 0 0 683 -135 19 0 | 0 0 0 0 0 DEC-26 29600 C 0 0 0 0 0 | 0 0 0 615 -129 19 0 | 0 0 0 0 0 DEC-26 30000 C 0 0 0 0 0 | 0 0 0 553 -121 19 0 | 0 0 0 0 0 DEC-26 30400 C 0 0 0 0 0 | 0 0 0 496 -113 19 0 | 0 0 0 0 0 DEC-26 30800 C 0 0 0 0 0 | 0 0 0 443 -106 19 0 | 0 0 0 0 0 DEC-26 31200 C 0 0 0 0 0 | 0 0 0 395 -99 18 0 | 0 0 0 0 0 DEC-26 31600 C 0 0 0 0 0 | 0 0 0 351 -92 18 0 | 0 0 0 0 0 DEC-26 32000 C 0 0 0 0 0 | 0 0 0 311 -85 18 0 | 0 0 0 0 0 DEC-26 32400 C 0 0 0 0 0 | 0 0 0 274 -79 18 0 | 0 0 0 0 0 DEC-26 32800 C 0 0 0 0 0 | 0 0 0 241 -73 18 0 | 0 0 0 0 0 DEC-26 33200 C 0 0 0 0 0 | 0 0 0 211 -67 18 0 | 0 0 0 0 0 DEC-26 33600 C 0 0 0 0 0 | 0 0 0 184 -61 17 0 | 0 0 0 0 0 DEC-26 34000 C 0 0 0 0 0 | 0 0 0 160 -56 17 0 | 0 0 0 0 0 DEC-26 34400 C 0 0 0 0 0 | 0 0 0 138 -51 17 0 | 0 0 0 0 0 DEC-26 34800 C 0 0 0 0 0 | 0 0 0 119 -46 17 0 | 0 0 0 0 0 DEC-26 35200 C 0 0 0 0 0 | 0 0 0 102 -42 17 0 | 0 0 0 0 0 DEC-26 35600 C 0 0 0 0 0 | 0 0 0 87 -37 17 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-26 11600 P 0 0 0 0 0 | 0 0 0 205 -11 28 0 | 0 0 0 0 0 DEC-26 11800 P 0 0 0 0 0 | 0 0 0 222 -11 28 0 | 0 0 0 0 0 DEC-26 12000 P 0 0 0 0 0 | 0 0 0 240 -12 28 0 | 0 0 0 0 0 DEC-26 12200 P 0 0 0 0 0 | 0 0 0 259 -12 28 0 | 0 0 0 0 0 DEC-26 12400 P 0 0 0 0 0 | 0 0 0 279 -13 28 0 | 0 0 0 0 0 DEC-26 12600 P 0 0 0 0 0 | 0 0 0 300 -13 28 0 | 0 0 0 0 0 DEC-26 12800 P 0 0 0 0 0 | 0 0 0 323 -13 28 0 | 0 0 0 0 0 DEC-26 13000 P 0 0 0 0 0 | 0 0 0 346 -14 28 0 | 0 0 0 0 0 DEC-26 13200 P 0 0 0 0 0 | 0 0 0 371 -13 27 0 | 0 0 0 0 0 DEC-26 13400 P 0 0 0 0 0 | 0 0 0 396 -14 27 0 | 0 0 0 0 0 DEC-26 13600 P 0 0 0 0 0 | 0 0 0 423 -15 27 0 | 0 0 0 0 0 DEC-26 13800 P 0 0 0 0 0 | 0 0 0 451 -15 27 0 | 0 0 0 0 0 DEC-26 14000 P 0 0 0 0 0 | 0 0 0 481 -15 27 0 | 0 0 0 0 0 DEC-26 14200 P 0 0 0 0 0 | 0 0 0 511 -15 27 0 | 0 0 0 0 0 DEC-26 14400 P 0 0 0 0 0 | 0 0 0 543 -15 27 0 | 0 0 0 0 0 DEC-26 14600 P 0 0 0 0 0 | 0 0 0 577 -15 27 0 | 0 0 0 0 0 DEC-26 14800 P 0 0 0 0 0 | 0 0 0 611 -16 26 0 | 0 0 0 0 0 DEC-26 15000 P 0 0 0 0 0 | 0 0 0 647 -16 26 0 | 0 0 0 0 0 DEC-26 15200 P 0 0 0 0 0 | 0 0 0 685 -15 26 0 | 0 0 0 0 0 DEC-26 15400 P 0 0 0 0 0 | 0 0 0 723 -16 26 0 | 0 0 0 0 0 DEC-26 15600 P 0 0 0 0 0 | 0 0 0 764 -15 26 0 | 0 0 0 0 0 DEC-26 15800 P 0 0 0 0 0 | 0 0 0 805 -15 26 0 | 0 0 0 0 0 DEC-26 16000 P 0 0 0 0 0 | 0 0 0 848 -15 26 0 | 0 0 0 0 0 DEC-26 16200 P 0 0 0 0 0 | 0 0 0 893 -15 26 0 | 0 0 0 0 0 DEC-26 16400 P 0 0 0 0 0 | 0 0 0 939 -14 25 0 | 0 0 0 455 0 DEC-26 16600 P 0 0 0 0 0 | 0 0 0 987 -14 25 0 | 0 0 0 0 0 DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1037 -13 25 0 | 0 0 0 0 0 DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1088 -12 25 0 | 0 0 0 0 0 DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1140 -12 25 0 | 0 0 0 0 0 DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1194 -12 25 0 | 0 0 0 0 0 DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1250 -11 25 0 | 0 0 0 0 0 DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1308 -10 25 0 | 0 0 0 0 0 DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1367 -9 25 0 | 0 0 0 0 0 DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1428 -8 24 0 | 0 0 0 0 0 DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1491 -7 24 0 | 0 0 0 0 0 DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1555 -6 24 0 | 0 0 0 0 0 DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1621 -5 24 0 | 0 0 0 0 0 DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1689 -4 24 0 | 0 0 0 0 0 DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1759 -2 24 0 | 0 0 0 0 0 DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1831 0 24 0 | 0 0 0 0 0 DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1904 +1 24 0 | 0 0 0 0 0 DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1979 +2 23 0 | 0 0 0 0 0 DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2056 +4 23 0 | 0 0 0 0 0 DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2216 +8 23 0 | 0 0 0 0 0 DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2384 +12 23 0 | 0 0 0 0 0 DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2559 +17 23 0 | 0 0 0 0 0 DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2742 +22 22 0 | 0 0 0 0 0 DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2932 +26 22 0 | 0 0 0 0 0 DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3141 +42 22 0 | 0 0 0 0 0 DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3358 +48 22 0 | 0 0 0 0 0 DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3583 +54 22 0 | 0 0 0 0 0 DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3816 +61 21 0 | 0 0 0 0 0 DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4056 +67 21 0 | 0 0 0 0 0 DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4304 +74 21 0 | 0 0 0 0 0 DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4560 +81 21 0 | 0 0 0 0 0 DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4823 +88 21 0 | 0 0 0 0 0 DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5094 +96 21 0 | 0 0 0 0 0 DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5371 +103 21 0 | 0 0 0 0 0 DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5656 +111 20 0 | 0 0 0 0 0 DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5947 +119 20 0 | 0 0 0 0 0 DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6244 +126 20 0 | 0 0 0 0 0 DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6549 +134 20 0 | 0 0 0 0 0 DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6859 +142 20 0 | 0 0 0 0 0 DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7175 +150 20 0 | 0 0 0 0 0 DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7497 +157 19 0 | 0 0 0 0 0 DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7825 +166 19 0 | 0 0 0 0 0 DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8157 +172 19 0 | 0 0 0 0 0 DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8495 +180 19 0 | 0 0 0 0 0 DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8838 +188 19 0 | 0 0 0 0 0 DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9185 +195 19 0 | 0 0 0 0 0 DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9537 +202 18 0 | 0 0 0 0 0 DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9893 +209 18 0 | 0 0 0 0 0 DEC-26 32000 P 0 0 0 0 0 | 0 0 0 10253 +216 18 0 | 0 0 0 0 0 DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10616 +222 18 0 | 0 0 0 0 0 DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10983 +228 18 0 | 0 0 0 0 0 DEC-26 33200 P 0 0 0 0 0 | 0 0 0 11353 +234 18 0 | 0 0 0 0 0 DEC-26 33600 P 0 0 0 0 0 | 0 0 0 11726 +240 17 0 | 0 0 0 0 0 DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12102 +245 17 0 | 0 0 0 0 0 DEC-26 34400 P 0 0 0 0 0 | 0 0 0 12480 +250 17 0 | 0 0 0 0 0 DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12861 +255 17 0 | 0 0 0 0 0 DEC-26 35200 P 0 0 0 0 0 | 0 0 0 13244 +259 17 0 | 0 0 0 0 0 DEC-26 35600 P 0 0 0 0 0 | 0 0 0 13629 +264 17 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 455 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 455 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 10826 -320 28 0 | 0 0 0 0 0 DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10653 -321 28 0 | 0 0 0 0 0 DEC-27 12000 C 0 0 0 0 0 | 0 0 0 10482 -321 28 0 | 0 0 0 0 0 DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10311 -322 28 0 | 0 0 0 0 0 DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10142 -322 28 0 | 0 0 0 0 0 DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9974 -323 28 0 | 0 0 0 0 0 DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9807 -323 28 0 | 0 0 0 0 0 DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9641 -324 28 0 | 0 0 0 0 0 DEC-27 13200 C 0 0 0 0 0 | 0 0 0 9476 -324 27 0 | 0 0 0 0 0 DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9313 -324 27 0 | 0 0 0 0 0 DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9150 -325 27 0 | 0 0 0 0 0 DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8989 -325 27 0 | 0 0 0 0 0 DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8829 -326 27 0 | 0 0 0 0 0 DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8671 -325 27 0 | 0 0 0 0 0 DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8513 -326 27 0 | 0 0 0 0 0 DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8357 -326 27 0 | 0 0 0 0 0 DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8202 -326 26 0 | 0 0 0 0 0 DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8048 -327 26 0 | 0 0 0 0 0 DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7896 -327 26 0 | 0 0 0 0 0 DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7745 -327 26 0 | 0 0 0 0 0 DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7595 -327 26 0 | 0 0 0 0 0 DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7447 -326 26 0 | 0 0 0 0 0 DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7300 -326 26 0 | 0 0 0 0 0 DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7154 -326 26 0 | 0 0 0 0 0 DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7010 -326 25 0 | 0 0 0 0 0 DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6867 -325 25 0 | 0 0 0 0 0 DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6725 -325 25 0 | 0 0 0 0 0 DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6584 -326 25 0 | 0 0 0 0 0 DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6446 -324 25 0 | 0 0 0 0 0 DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6308 -324 25 0 | 0 0 0 0 0 DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6172 -324 25 0 | 0 0 0 0 0 DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6037 -323 25 0 | 0 0 0 0 0 DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5904 -322 25 0 | 0 0 0 0 0 DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5772 -322 24 0 | 0 0 0 0 0 DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5642 -321 24 0 | 0 0 0 0 0 DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5513 -320 24 0 | 0 0 0 0 0 DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5385 -319 24 0 | 0 0 0 0 0 DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5259 -318 24 0 | 0 0 0 0 0 DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5134 -318 24 0 | 0 0 0 0 0 DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5011 -317 24 0 | 0 0 0 0 0 DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4890 -315 24 0 | 0 0 0 0 0 DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4770 -313 23 0 | 0 0 0 0 0 DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4651 -312 23 0 | 0 0 0 0 0 DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4418 -310 23 0 | 0 0 0 0 0 DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4192 -306 23 0 | 0 0 0 0 0 DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3971 -303 23 0 | 0 0 0 0 0 DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3757 -299 22 0 | 0 0 0 0 0 DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3549 -295 22 0 | 0 0 0 0 0 DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3360 -278 22 0 | 0 0 0 0 0 DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3177 -274 22 0 | 0 0 0 0 0 DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3001 -269 22 0 | 0 0 0 0 0 DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2831 -264 21 0 | 0 0 0 0 0 DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2667 -259 21 0 | 0 0 0 0 0 DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2510 -253 21 0 | 0 0 0 0 0 DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2358 -248 21 0 | 0 0 0 0 0 DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2213 -242 21 0 | 0 0 0 0 0 DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2074 -236 21 0 | 0 0 0 0 0 DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1941 -230 21 0 | 0 0 0 0 0 DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1814 -224 20 0 | 0 0 0 0 0 DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1693 -217 20 0 | 0 0 0 0 0 DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1577 -210 20 0 | 0 0 0 0 0 DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1466 -204 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 0 426 -20 28 0 | 0 0 0 0 0 DEC-27 11800 P 0 0 0 0 0 | 0 0 0 453 -21 28 0 | 0 0 0 0 0 DEC-27 12000 P 0 0 0 0 0 | 0 0 0 482 -21 28 0 | 0 0 0 0 0 DEC-27 12200 P 0 0 0 0 0 | 0 0 0 511 -22 28 0 | 0 0 0 0 0 DEC-27 12400 P 0 0 0 0 0 | 0 0 0 542 -22 28 0 | 0 0 0 0 0 DEC-27 12600 P 0 0 0 0 0 | 0 0 0 574 -23 28 0 | 0 0 0 0 0 DEC-27 12800 P 0 0 0 0 0 | 0 0 0 607 -23 28 0 | 0 0 0 0 0 DEC-27 13000 P 0 0 0 0 0 | 0 0 0 641 -24 28 0 | 0 0 0 0 0 DEC-27 13200 P 0 0 0 0 0 | 0 0 0 676 -24 27 0 | 0 0 0 0 0 DEC-27 13400 P 0 0 0 0 0 | 0 0 0 713 -24 27 0 | 0 0 0 0 0 DEC-27 13600 P 0 0 0 0 0 | 0 0 0 750 -25 27 0 | 0 0 0 0 0 DEC-27 13800 P 0 0 0 0 0 | 0 0 0 789 -25 27 0 | 0 0 0 0 0 DEC-27 14000 P 0 0 0 0 0 | 0 0 0 829 -26 27 0 | 0 0 0 0 0 DEC-27 14200 P 0 0 0 0 0 | 0 0 0 871 -25 27 0 | 0 0 0 0 0 DEC-27 14400 P 0 0 0 0 0 | 0 0 0 913 -26 27 0 | 0 0 0 0 0 DEC-27 14600 P 0 0 0 0 0 | 0 0 0 957 -26 27 0 | 0 0 0 0 0 DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1002 -26 26 0 | 0 0 0 0 0 DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1048 -27 26 0 | 0 0 0 0 0 DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1096 -27 26 0 | 0 0 0 0 0 DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1145 -27 26 0 | 0 0 0 0 0 DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1195 -27 26 0 | 0 0 0 0 0 DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1247 -26 26 0 | 0 0 0 0 0 DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1300 -26 26 0 | 0 0 0 0 0 DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1354 -26 26 0 | 0 0 0 0 0 DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1410 -26 25 0 | 0 0 0 0 0 DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1467 -25 25 0 | 0 0 0 0 0 DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1525 -25 25 0 | 0 0 0 0 0 DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1584 -26 25 0 | 0 0 0 0 0 DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1646 -24 25 0 | 0 0 0 0 0 DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1708 -24 25 0 | 0 0 0 0 0 DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1772 -24 25 0 | 0 0 0 0 0 DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1837 -23 25 0 | 0 0 0 0 0 DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1904 -22 25 0 | 0 0 0 0 0 DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1972 -22 24 0 | 0 0 0 0 0 DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2042 -21 24 0 | 0 0 0 0 0 DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2113 -20 24 0 | 0 0 0 0 0 DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2185 -19 24 0 | 0 0 0 0 0 DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2259 -18 24 0 | 0 0 0 0 0 DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2334 -18 24 0 | 0 0 0 0 0 DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2411 -17 24 0 | 0 0 0 0 0 DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2490 -15 24 0 | 0 0 0 0 0 DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2570 -13 23 0 | 0 0 0 0 0 DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2651 -12 23 0 | 0 0 0 0 0 DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2818 -10 23 0 | 0 0 0 0 0 DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2992 -6 23 0 | 0 0 0 0 0 DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3171 -3 23 0 | 0 0 0 0 0 DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3357 +1 22 0 | 0 0 0 0 0 DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3549 +5 22 0 | 0 0 0 0 0 DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3760 +22 22 0 | 0 0 0 0 0 DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3977 +26 22 0 | 0 0 0 0 0 DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4201 +31 22 0 | 0 0 0 0 0 DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4431 +36 21 0 | 0 0 0 0 0 DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4667 +41 21 0 | 0 0 0 0 0 DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4910 +47 21 0 | 0 0 0 0 0 DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5158 +52 21 0 | 0 0 0 0 0 DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5413 +58 21 0 | 0 0 0 0 0 DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5674 +64 21 0 | 0 0 0 0 0 DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5941 +70 21 0 | 0 0 0 0 0 DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6214 +76 20 0 | 0 0 0 0 0 DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6493 +83 20 0 | 0 0 0 0 0 DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6777 +90 20 0 | 0 0 0 0 0 DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7066 +96 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 10708 -331 28 0 | 0 0 0 0 0 DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10546 -331 28 0 | 0 0 0 0 0 DEC-28 12400 C 0 0 0 0 0 | 0 0 0 10385 -332 28 0 | 0 0 0 0 0 DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10225 -333 28 0 | 0 0 0 0 0 DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10067 -332 28 0 | 0 0 0 0 0 DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9909 -333 28 0 | 0 0 0 0 0 DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9752 -334 27 0 | 0 0 0 0 0 DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9597 -334 27 0 | 0 0 0 0 0 DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9443 -334 27 0 | 0 0 0 0 0 DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9289 -336 27 0 | 0 0 0 0 0 DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9137 -336 27 0 | 0 0 0 0 0 DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8986 -336 27 0 | 0 0 0 0 0 DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8837 -336 27 0 | 0 0 0 0 0 DEC-28 14600 C 0 0 0 0 0 | 0 0 0 8688 -337 27 0 | 0 0 0 0 0 DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8540 -337 26 0 | 0 0 0 0 0 DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8394 -337 26 0 | 0 0 0 0 0 DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8249 -337 26 0 | 0 0 0 0 0 DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8105 -337 26 0 | 0 0 0 0 0 DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7962 -338 26 0 | 0 0 0 0 0 DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7820 -338 26 0 | 0 0 0 0 0 DEC-28 16000 C 0 0 0 0 0 | 0 0 0 7680 -337 26 0 | 0 0 0 0 0 DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7540 -338 26 0 | 0 0 0 0 0 DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7402 -338 25 0 | 0 0 0 0 0 DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7265 -338 25 0 | 0 0 0 0 0 DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7129 -338 25 0 | 0 0 0 0 0 DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6995 -337 25 0 | 0 0 0 0 0 DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6862 -336 25 0 | 0 0 0 0 0 DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6729 -337 25 0 | 0 0 0 0 0 DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6598 -337 25 0 | 0 0 0 0 0 DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6469 -335 25 0 | 0 0 0 0 0 DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6340 -336 25 0 | 0 0 0 0 0 DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6213 -335 24 0 | 0 0 0 0 0 DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6087 -334 24 0 | 0 0 0 0 0 DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5962 -334 24 0 | 0 0 0 0 0 DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5838 -333 24 0 | 0 0 0 0 0 DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5716 -332 24 0 | 0 0 0 0 0 DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5595 -331 24 0 | 0 0 0 0 0 DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5475 -331 24 0 | 0 0 0 0 0 DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5356 -330 24 0 | 0 0 0 0 0 DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5239 -329 23 0 | 0 0 0 0 0 DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5123 -328 23 0 | 0 0 0 0 0 DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4895 -325 23 0 | 0 0 0 0 0 DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4672 -323 23 0 | 0 0 0 0 0 DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4454 -320 23 0 | 0 0 0 0 0 DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4241 -317 22 0 | 0 0 0 0 0 DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4033 -314 22 0 | 0 0 0 0 0 DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3845 -296 22 0 | 0 0 0 0 0 DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3662 -293 22 0 | 0 0 0 0 0 DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3485 -289 22 0 | 0 0 0 0 0 DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3314 -284 21 0 | 0 0 0 0 0 DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3147 -280 21 0 | 0 0 0 0 0 DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2986 -276 21 0 | 0 0 0 0 0 DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2831 -271 21 0 | 0 0 0 0 0 DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2680 -266 21 0 | 0 0 0 0 0 DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2535 -261 21 0 | 0 0 0 0 0 DEC-28 26000 C - - - - - | 0 0 0 2395 - 21 0 | 0 0 0 0 - DEC-28 26400 C - - - - - | 0 0 0 2260 - 20 0 | 0 0 0 0 - DEC-28 26800 C - - - - - | 0 0 0 2131 - 20 0 | 0 0 0 0 - DEC-28 27200 C - - - - - | 0 0 0 2006 - 20 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 0 736 -31 28 0 | 0 0 0 0 0 DEC-28 12200 P 0 0 0 0 0 | 0 0 0 774 -31 28 0 | 0 0 0 0 0 DEC-28 12400 P 0 0 0 0 0 | 0 0 0 813 -32 28 0 | 0 0 0 0 0 DEC-28 12600 P 0 0 0 0 0 | 0 0 0 853 -33 28 0 | 0 0 0 0 0 DEC-28 12800 P 0 0 0 0 0 | 0 0 0 895 -32 28 0 | 0 0 0 0 0 DEC-28 13000 P 0 0 0 0 0 | 0 0 0 937 -33 28 0 | 0 0 0 0 0 DEC-28 13200 P 0 0 0 0 0 | 0 0 0 980 -34 27 0 | 0 0 0 0 0 DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1025 -34 27 0 | 0 0 0 0 0 DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1071 -34 27 0 | 0 0 0 0 0 DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1117 -36 27 0 | 0 0 0 0 0 DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1165 -36 27 0 | 0 0 0 0 0 DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1214 -36 27 0 | 0 0 0 0 0 DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1265 -36 27 0 | 0 0 0 0 0 DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1316 -37 27 0 | 0 0 0 0 0 DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1368 -37 26 0 | 0 0 0 0 0 DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1422 -37 26 0 | 0 0 0 0 0 DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1477 -37 26 0 | 0 0 0 0 0 DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1533 -37 26 0 | 0 0 0 0 0 DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1590 -38 26 0 | 0 0 0 0 0 DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1648 -38 26 0 | 0 0 0 0 0 DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1708 -37 26 0 | 0 0 0 0 0 DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1768 -38 26 0 | 0 0 0 0 0 DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1830 -38 25 0 | 0 0 0 0 0 DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1893 -38 25 0 | 0 0 0 0 0 DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1957 -38 25 0 | 0 0 0 0 0 DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2023 -37 25 0 | 0 0 0 0 0 DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2090 -36 25 0 | 0 0 0 0 0 DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2157 -37 25 0 | 0 0 0 0 0 DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2226 -37 25 0 | 0 0 0 0 0 DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2297 -35 25 0 | 0 0 0 0 0 DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2368 -36 25 0 | 0 0 0 0 0 DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2441 -35 24 0 | 0 0 0 0 0 DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2515 -34 24 0 | 0 0 0 0 0 DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2590 -34 24 0 | 0 0 0 0 0 DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2666 -33 24 0 | 0 0 0 0 0 DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2744 -32 24 0 | 0 0 0 0 0 DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2823 -31 24 0 | 0 0 0 0 0 DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2903 -31 24 0 | 0 0 0 0 0 DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2984 -30 24 0 | 0 0 0 0 0 DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3067 -29 23 0 | 0 0 0 0 0 DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3151 -28 23 0 | 0 0 0 0 0 DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3323 -25 23 0 | 0 0 0 0 0 DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3500 -23 23 0 | 0 0 0 0 0 DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3682 -20 23 0 | 0 0 0 0 0 DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3869 -17 22 0 | 0 0 0 0 0 DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4061 -14 22 0 | 0 0 0 0 0 DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4273 +4 22 0 | 0 0 0 0 0 DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4490 +7 22 0 | 0 0 0 0 0 DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4713 +11 22 0 | 0 0 0 0 0 DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4942 +16 21 0 | 0 0 0 0 0 DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5175 +20 21 0 | 0 0 0 0 0 DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5414 +24 21 0 | 0 0 0 0 0 DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5659 +29 21 0 | 0 0 0 0 0 DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5908 +34 21 0 | 0 0 0 0 0 DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6163 +39 21 0 | 0 0 0 0 0 DEC-28 26000 P - - - - - | 0 0 0 6423 - 21 0 | 0 0 0 0 - DEC-28 26400 P - - - - - | 0 0 0 6688 - 20 0 | 0 0 0 0 - DEC-28 26800 P - - - - - | 0 0 0 6959 - 20 0 | 0 0 0 0 - DEC-28 27200 P - - - - - | 0 0 0 7234 - 20 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 10009 -342 27 0 | 0 0 0 0 0 DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9860 -343 27 0 | 0 0 0 0 0 DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9712 -343 27 0 | 0 0 0 0 0 DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9565 -344 27 0 | 0 0 0 0 0 DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9419 -345 27 0 | 0 0 0 0 0 DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9275 -344 27 0 | 0 0 0 0 0 DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9131 -345 27 0 | 0 0 0 0 0 DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8988 -346 27 0 | 0 0 0 0 0 DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8846 -346 26 0 | 0 0 0 0 0 DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8706 -346 26 0 | 0 0 0 0 0 DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8566 -347 26 0 | 0 0 0 0 0 DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8427 -347 26 0 | 0 0 0 0 0 DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8290 -347 26 0 | 0 0 0 0 0 DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8153 -348 26 0 | 0 0 0 0 0 DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8018 -347 26 0 | 0 0 0 0 0 DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7883 -348 26 0 | 0 0 0 0 0 DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7750 -348 25 0 | 0 0 0 0 0 DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7618 -347 25 0 | 0 0 0 0 0 DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7487 -347 25 0 | 0 0 0 0 0 DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7356 -348 25 0 | 0 0 0 0 0 DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7227 -348 25 0 | 0 0 0 0 0 DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7099 -347 25 0 | 0 0 0 0 0 DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6972 -347 25 0 | 0 0 0 0 0 DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6846 -347 25 0 | 0 0 0 0 0 DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6721 -347 25 0 | 0 0 0 0 0 DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6597 -346 24 0 | 0 0 0 0 0 DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6475 -345 24 0 | 0 0 0 0 0 DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6353 -345 24 0 | 0 0 0 0 0 DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6232 -345 24 0 | 0 0 0 0 0 DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6113 -344 24 0 | 0 0 0 0 0 DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5994 -344 24 0 | 0 0 0 0 0 DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5877 -343 24 0 | 0 0 0 0 0 DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5761 -342 24 0 | 0 0 0 0 0 DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5645 -342 23 0 | 0 0 0 0 0 DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5531 -341 23 0 | 0 0 0 0 0 DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5306 -339 23 0 | 0 0 0 0 0 DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5086 -337 23 0 | 0 0 0 0 0 DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4870 -335 23 0 | 0 0 0 0 0 DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4658 -333 22 0 | 0 0 0 0 0 DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4451 -330 22 0 | 0 0 0 0 0 DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4264 -311 22 0 | 0 0 0 0 0 DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4082 -308 22 0 | 0 0 0 0 0 DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3905 -305 22 0 | 0 0 0 0 0 DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3733 -301 21 0 | 0 0 0 0 0 DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3565 -297 21 0 | 0 0 0 0 0 DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3402 -293 21 0 | 0 0 0 0 0 DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3244 -289 21 0 | 0 0 0 0 0 DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3090 -285 21 0 | 0 0 0 0 0 DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2941 -280 21 0 | 0 0 0 0 0 DEC-29 26000 C - - - - - | 0 0 0 2796 - 21 0 | 0 0 0 0 - DEC-29 26400 C - - - - - | 0 0 0 2656 - 20 0 | 0 0 0 0 - DEC-29 26800 C - - - - - | 0 0 0 2521 - 20 0 | 0 0 0 0 - DEC-29 27200 C - - - - - | 0 0 0 2389 - 20 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 1278 -43 27 0 | 0 0 0 0 0 DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1329 -44 27 0 | 0 0 0 0 0 DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1381 -44 27 0 | 0 0 0 0 0 DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1434 -45 27 0 | 0 0 0 0 0 DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1488 -46 27 0 | 0 0 0 0 0 DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1544 -45 27 0 | 0 0 0 0 0 DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1600 -46 27 0 | 0 0 0 0 0 DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1657 -47 27 0 | 0 0 0 0 0 DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1715 -47 26 0 | 0 0 0 0 0 DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1775 -47 26 0 | 0 0 0 0 0 DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1835 -48 26 0 | 0 0 0 0 0 DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1896 -48 26 0 | 0 0 0 0 0 DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1959 -48 26 0 | 0 0 0 0 0 DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2022 -49 26 0 | 0 0 0 0 0 DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2087 -48 26 0 | 0 0 0 0 0 DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2152 -49 26 0 | 0 0 0 0 0 DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2219 -49 25 0 | 0 0 0 0 0 DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2287 -48 25 0 | 0 0 0 0 0 DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2356 -48 25 0 | 0 0 0 0 0 DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2425 -49 25 0 | 0 0 0 0 0 DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2496 -49 25 0 | 0 0 0 0 0 DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2568 -48 25 0 | 0 0 0 0 0 DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2641 -48 25 0 | 0 0 0 0 0 DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2715 -48 25 0 | 0 0 0 0 0 DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2790 -48 25 0 | 0 0 0 0 0 DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2866 -47 24 0 | 0 0 0 0 0 DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2944 -46 24 0 | 0 0 0 0 0 DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3022 -46 24 0 | 0 0 0 0 0 DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3101 -46 24 0 | 0 0 0 0 0 DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3182 -45 24 0 | 0 0 0 0 0 DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3263 -45 24 0 | 0 0 0 0 0 DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3346 -44 24 0 | 0 0 0 0 0 DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3430 -43 24 0 | 0 0 0 0 0 DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3514 -43 23 0 | 0 0 0 0 0 DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3600 -42 23 0 | 0 0 0 0 0 DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3775 -40 23 0 | 0 0 0 0 0 DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3955 -38 23 0 | 0 0 0 0 0 DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4139 -36 23 0 | 0 0 0 0 0 DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4327 -34 22 0 | 0 0 0 0 0 DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4520 -31 22 0 | 0 0 0 0 0 DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4733 -12 22 0 | 0 0 0 0 0 DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4951 -9 22 0 | 0 0 0 0 0 DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5174 -6 22 0 | 0 0 0 0 0 DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5402 -2 21 0 | 0 0 0 0 0 DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5634 +2 21 0 | 0 0 0 0 0 DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5871 +6 21 0 | 0 0 0 0 0 DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6113 +10 21 0 | 0 0 0 0 0 DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6359 +14 21 0 | 0 0 0 0 0 DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6610 +19 21 0 | 0 0 0 0 0 DEC-29 26000 P - - - - - | 0 0 0 6865 - 21 0 | 0 0 0 0 - DEC-29 26400 P - - - - - | 0 0 0 7125 - 20 0 | 0 0 0 0 - DEC-29 26800 P - - - - - | 0 0 0 7390 - 20 0 | 0 0 0 0 - DEC-29 27200 P - - - - - | 0 0 0 7658 - 20 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 1.11 MARKET TOTAL 26176 104260 +3552 *** END OF REPORT *** O.Q.P. - OFFICIAL QUOTATION PRICE *ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED