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 NOV-24 19000 1167 106 19 138 24 1494 +62
C NOV-24 19600 855 61 19 256 50 660 -146
C NOV-24 20000 732 16 21 92 15 952 -60
P NOV-24 19200 652 181 19 225 44 1113 +103
P NOV-24 19400 643 300 19 350 80 363 +169
P NOV-24 19300 628 234 18 270 60 381 +133
C NOV-24 19900 572 23 20 120 20 492 -75
C NOV-24 20200 566 8 21 50 9 455 -37
C NOV-24 19500 563 82 19 302 71 370 -177
C NOV-24 19800 543 31 20 153 26 684 -96
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 NOV 2024, THURSDAY 22 NOV 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 C 0 0 0 0 0 | 0 0 0 6012 -377 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 5912 -377 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 5812 -377 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 5712 -377 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 5612 -377 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 5512 -377 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 5412 -377 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 5312 -377 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 5212 -377 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 5112 -377 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 5012 -377 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 4912 -377 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 4812 -377 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 4712 -377 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 4612 -377 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 4512 -377 0 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 4412 -377 0 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 4312 -377 0 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 4212 -377 0 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 4112 -377 0 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 4012 -377 0 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 3912 -377 0 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 3812 -377 0 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 3712 -377 0 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 3612 -377 0 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 3512 -377 0 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 3412 -377 0 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 3312 -377 0 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 3212 -377 0 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 3112 -377 0 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 3012 -377 0 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 2912 -377 0 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 2812 -377 0 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 2712 -377 0 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 2612 -377 0 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 2512 -377 0 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 2412 -377 0 0 | 5435 1475 0 1 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 2312 -377 0 0 | 1243 716 0 19 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 2212 -377 0 0 | 1534 698 0 100 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 2112 -377 0 0 | 748 748 0 4 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 2013 -376 32 0 | 1392 700 0 9 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 1913 -376 31 0 | 717 654 0 16 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 1813 -376 29 2 | 900 635 2 8 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 1713 -376 28 0 | 700 398 0 8 0
NOV-24 17600 C 0 0 0 0 0 | 1715 1715 1560 1614 -375 28 2 | 4775 414 2 30 +1
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 1514 -375 27 0 | 2999 395 0 10 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 1415 -375 26 0 | 4120 360 0 27 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 1316 -374 26 0 | 738 278 0 32 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 1218 -372 26 0 | 5229 250 0 109 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 1120 -371 25 0 | 3668 237 0 48 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 1023 -369 24 0 | 3885 221 0 132 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 927 -366 24 0 | 2429 188 0 98 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 832 -363 23 0 | 2892 183 0 116 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 739 -359 23 0 | 4192 157 0 105 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 648 -354 22 0 | 3300 150 0 242 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 552 -355 20 0 | 4100 126 0 182 0
NOV-24 18800 C 0 0 0 0 0 | 555 555 444 467 -346 20 21 | 4023 117 21 238 -8
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 395 -333 20 0 | 3939 103 0 261 0
NOV-24 19000 C 0 0 0 0 0 | 363 388 277 325 -316 20 67 | 4248 94 67 208 -10
NOV-24 19100 C 0 0 0 0 0 | 357 365 235 258 -302 20 48 | 3755 91 48 100 +2
NOV-24 19200 C 0 0 0 0 0 | 273 297 174 194 -273 19 143 | 2680 76 143 178 +44
NOV-24 19300 C 355 366 355 366 5 | 430 430 126 150 -238 19 218 | 3686 69 223 235 +93
NOV-24 19400 C 282 340 270 318 8 | 341 373 92 110 -208 19 422 | 3870 62 430 160 +63
NOV-24 19500 C 220 274 220 255 27 | 285 302 71 82 -177 19 536 | 3285 57 563 370 +14
NOV-24 19600 C 167 216 166 216 49 | 220 256 50 61 -146 19 806 | 3150 50 855 660 +9
NOV-24 19700 C 138 166 130 166 49 | 168 206 37 44 -120 20 410 | 3707 37 459 417 +19
NOV-24 19800 C 104 129 100 105 40 | 130 153 26 31 -96 20 503 | 3661 26 543 684 +173
NOV-24 19900 C 90 96 78 95 25 | 98 120 20 23 -75 20 547 | 3433 20 572 492 +111
NOV-24 20000 C 60 75 58 75 63 | 74 92 15 16 -60 21 669 | 3488 15 732 952 +142
NOV-24 20200 C 36 42 32 38 76 | 40 50 9 8 -37 21 490 | 3328 9 566 455 -36
NOV-24 20400 C 19 23 19 20 41 | 24 27 6 4 -22 22 228 | 3187 6 269 792 -22
NOV-24 20600 C 12 13 12 13 7 | 15 16 4 2 -13 23 173 | 2972 4 180 992 +6
NOV-24 20800 C 8 9 7 7 12 | 9 10 4 1 -8 24 73 | 2811 4 85 762 +17
NOV-24 21000 C 7 7 5 7 7 | 6 6 3 1 -4 26 74 | 2720 3 81 1013 -26
NOV-24 21200 C 5 5 5 5 44 | 5 6 2 1 -2 29 38 | 2070 2 82 1086 +8
NOV-24 21400 C 0 0 0 0 0 | 4 4 2 1 -1 31 16 | 1950 2 16 688 -8
NOV-24 21600 C 3 3 3 3 5 | 3 3 2 1 0 34 53 | 2311 2 58 1042 -27
NOV-24 21800 C 0 0 0 0 0 | 3 3 1 1 0 36 22 | 2069 1 22 770 -9
NOV-24 22000 C 0 0 0 0 0 | 2 2 1 1 0 38 168 | 1992 1 168 857 -66
NOV-24 22200 C 2 2 2 2 3 | 2 2 2 1 0 41 9 | 1609 2 12 498 -3
NOV-24 22400 C 0 0 0 0 0 | 2 2 1 1 0 43 59 | 1444 1 59 411 -35
NOV-24 22600 C 2 2 2 2 1 | 2 2 1 1 0 45 16 | 1655 1 17 264 -3
NOV-24 22800 C 0 0 0 0 0 | 1 1 1 1 0 47 2 | 1579 1 2 367 -1
NOV-24 23000 C 0 0 0 0 0 | 1 1 1 1 0 49 41 | 1416 1 41 550 +10
NOV-24 23200 C 1 1 1 1 2 | 1 1 1 1 0 52 9 | 1386 1 11 316 -1
NOV-24 23400 C 1 1 1 1 1 | 1 1 1 1 0 54 1 | 1161 1 2 352 -1
NOV-24 23600 C 0 0 0 0 0 | 1 1 1 1 0 56 16 | 1199 1 16 967 0
NOV-24 23800 C 0 0 0 0 0 | 1 1 1 1 0 58 2 | 1126 1 2 485 -1
NOV-24 24000 C 1 1 1 1 13 | 0 0 0 1 0 60 0 | 1110 1 13 431 -13
NOV-24 24200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 1019 1 0 118 0
NOV-24 24400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 935 1 0 139 0
NOV-24 24600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 915 1 0 207 0
NOV-24 24800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 747 1 0 387 0
NOV-24 25000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 749 1 0 551 0
NOV-24 25200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 710 1 0 250 0
NOV-24 25400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 670 1 0 127 0
NOV-24 25600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 690 1 0 105 0
NOV-24 25800 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 551 1 0 179 0
NOV-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 608 1 0 302 0
NOV-24 26200 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 572 1 0 171 0
NOV-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 452 1 0 110 0
NOV-24 26600 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 500 1 0 126 0
NOV-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 330 1 0 243 0
NOV-24 27000 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 420 1 0 258 0
NOV-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 202 1 0 30 0
NOV-24 27400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 348 1 0 35 0
NOV-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 313 1 0 46 0
NOV-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 343 1 0 321 0
NOV-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 313 1 0 128 0
NOV-24 28200 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 273 1 0 92 0
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 128 1 0 29 0
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 121 1 0 47 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 160 6 0 28 0
NOV-24 29000 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 221 1 0 78 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 210 5 0 28 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 202 3 0 12 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 190 3 0 28 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 154 3 0 19 0
NOV-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 159 1 0 86 0
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 45 4 0 52 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 40 5 0 27 0
NOV-24 30600 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 18 2 0 25 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 6 3 0 27 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 29 6 0 10 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 7 6 0 16 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 1 0 123 0 | 7 5 0 25 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 6 6 0 3 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 1 0 126 0 | 36 6 0 9 0
NOV-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 21 2 0 42 0
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 22 22 0 1 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 13 3 0 12 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 5 3 0 15 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 3 3 0 1 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 3 3 0 1 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 135 0 | 15 3 0 27 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 0 137 0 | 4 3 0 5 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 3 3 0 7 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 148 0 | 5 5 0 1 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 152 0 | 10 10 0 1 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 27 16 0 21 0
TOTAL CALL 478 | TOTAL CALL 5884 | TOTAL CALL 6362 23957 +442
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 33 1 0 327 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 22 4 0 48 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 23 1 0 61 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 70 1 0 19 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 24 16 0 2 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 24 1 0 10 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 76 1 0 75 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 31 2 0 3 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 68 1 0 69 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 104 1 0 9 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 118 1 0 14 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 105 1 0 46 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 140 3 0 71 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 102 3 0 46 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 92 3 0 46 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 120 3 0 36 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 285 2 0 80 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 119 6 0 18 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 150 2 0 1376 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 141 6 0 33 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 159 6 0 25 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 181 2 0 96 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 203 2 0 121 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 141 2 0 73 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 312 1 0 155 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 510 1 0 240 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 401 1 0 201 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 393 1 0 39 0
NOV-24 16000 P 0 0 0 0 0 | 1 1 1 1 0 51 24 | 417 1 24 106 -13
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 193 4 0 34 0
NOV-24 16200 P 0 0 0 0 0 | 1 1 1 1 0 48 1 | 400 1 1 229 +1
NOV-24 16300 P 0 0 0 0 0 | 1 1 1 1 0 46 2 | 436 1 2 114 +1
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 435 1 0 67 0
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 718 1 0 55 0
NOV-24 16600 P 1 1 1 1 3 | 1 1 1 1 0 42 1 | 750 1 4 70 0
NOV-24 16700 P 0 0 0 0 0 | 1 1 1 1 0 40 1 | 808 1 1 55 +1
NOV-24 16800 P 0 0 0 0 0 | 1 2 1 1 0 38 3 | 550 1 3 238 -2
NOV-24 16900 P 0 0 0 0 0 | 2 2 2 1 0 37 36 | 949 2 36 73 0
NOV-24 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 693 2 0 410 0
NOV-24 17100 P 0 0 0 0 0 | 3 3 3 1 0 34 3 | 489 2 3 49 +3
NOV-24 17200 P 0 0 0 0 0 | 3 3 3 1 0 32 25 | 960 2 25 95 -1
NOV-24 17300 P 0 0 0 0 0 | 2 4 2 1 0 31 6 | 700 2 6 93 -4
NOV-24 17400 P 0 0 0 0 0 | 3 4 3 1 0 29 6 | 651 2 6 167 -2
NOV-24 17500 P 0 0 0 0 0 | 4 5 4 1 0 28 46 | 980 3 46 176 +36
NOV-24 17600 P 0 0 0 0 0 | 3 6 3 2 +1 28 56 | 785 3 56 114 +22
NOV-24 17700 P 4 4 4 4 3 | 3 7 3 3 +2 28 28 | 573 2 31 144 +3
NOV-24 17800 P 0 0 0 0 0 | 5 7 5 4 +3 28 20 | 880 4 20 192 +3
NOV-24 17900 P 0 0 0 0 0 | 5 7 5 5 +4 27 20 | 660 3 20 338 -1
NOV-24 18000 P 0 0 0 0 0 | 5 11 4 6 +4 26 56 | 812 4 56 829 -1
NOV-24 18100 P 0 0 0 0 0 | 5 13 4 9 +6 25 46 | 633 4 46 558 +3
NOV-24 18200 P 6 7 6 7 10 | 5 16 5 12 +8 25 33 | 670 5 43 222 +2
NOV-24 18300 P 7 7 7 7 1 | 6 19 6 15 +10 24 208 | 700 5 209 351 -44
NOV-24 18400 P 12 12 10 10 4 | 7 27 7 21 +14 23 114 | 775 6 118 376 -30
NOV-24 18500 P 14 14 11 11 11 | 8 35 8 26 +17 22 164 | 795 8 175 719 -28
NOV-24 18600 P 18 18 15 15 4 | 10 45 10 35 +22 22 136 | 734 10 140 448 -23
NOV-24 18700 P 23 23 16 16 21 | 15 60 11 47 +29 21 201 | 600 11 222 306 +23
NOV-24 18800 P 29 29 20 24 30 | 20 78 15 62 +38 21 486 | 1040 15 516 576 -34
NOV-24 18900 P 36 40 29 31 37 | 22 104 18 81 +49 20 356 | 670 18 393 443 +89
NOV-24 19000 P 53 54 33 33 43 | 32 138 24 106 +62 19 1124 | 725 24 1167 1494 +388
NOV-24 19100 P 61 72 45 45 22 | 43 178 32 138 +79 19 479 | 684 32 501 617 -21
NOV-24 19200 P 86 92 61 65 41 | 54 225 44 181 +103 19 611 | 730 44 652 1113 +103
NOV-24 19300 P 125 126 85 85 10 | 77 270 60 234 +133 18 618 | 786 54 628 381 -57
NOV-24 19400 P 143 169 111 113 78 | 105 350 80 300 +169 19 565 | 920 65 643 363 -32
NOV-24 19500 P 196 210 138 138 51 | 142 411 112 371 +201 19 384 | 918 82 435 536 +20
NOV-24 19600 P 255 255 200 227 40 | 195 490 144 439 +225 18 191 | 1140 97 231 832 -16
NOV-24 19700 P 285 285 242 264 5 | 230 567 191 538 +263 21 140 | 765 114 145 344 -1
NOV-24 19800 P 380 393 333 341 30 | 266 675 252 615 +279 19 73 | 858 128 103 623 0
NOV-24 19900 P 472 472 385 396 24 | 355 662 327 707 +301 19 12 | 830 156 36 274 +24
NOV-24 20000 P 463 463 445 445 2 | 661 866 661 801 +319 20 26 | 866 163 28 1549 -15
NOV-24 20200 P 0 0 0 0 0 | 910 910 910 991 +340 18 1 | 950 211 1 338 -1
NOV-24 20400 P 825 825 825 825 1 | 740 1209 740 1199 +366 26 6 | 1209 275 7 580 +2
NOV-24 20600 P 0 0 0 0 0 | 935 1395 935 1395 +368 27 7 | 1395 320 7 586 0
NOV-24 20800 P 0 0 0 0 0 | 1155 1155 1135 1599 +380 33 3 | 1460 368 3 295 -1
NOV-24 21000 P 0 0 0 0 0 | 0 0 0 1810 +394 41 0 | 1617 385 0 345 0
NOV-24 21200 P 0 0 0 0 0 | 0 0 0 2013 +399 46 0 | 1763 479 0 218 0
NOV-24 21400 P 0 0 0 0 0 | 2220 2220 2220 2188 +376 0 5 | 2220 520 5 288 0
NOV-24 21600 P 0 0 0 0 0 | 0 0 0 2388 +376 0 0 | 3555 589 0 104 0
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 2588 +377 0 0 | 2042 678 0 33 0
NOV-24 22000 P 0 0 0 0 0 | 0 0 0 2788 +377 0 0 | 1838 740 0 36 0
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 2988 +377 0 0 | 2140 840 0 74 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 3188 +377 0 0 | 1900 928 0 5 0
NOV-24 22600 P 0 0 0 0 0 | 3285 3430 3285 3388 +377 0 15 | 3430 980 15 109 -5
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 3588 +377 0 0 | 1309 1130 0 14 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 3788 +377 0 0 | 3300 1175 0 30 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 3988 +377 0 0 | 1355 1355 0 1 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 4188 +377 0 0 | 2565 1458 0 10 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 4388 +377 0 0 | 0 0 0 0 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 4588 +377 0 0 | 2030 2030 0 2 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 4788 +377 0 0 | 3692 3300 0 1 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 4988 +377 0 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 5188 +377 0 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 5388 +377 0 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 5588 +377 0 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 5788 +377 0 0 | 0 0 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 5988 +377 0 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 6188 +377 0 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 6388 +377 0 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 6588 +377 0 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 6788 +377 0 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 6988 +377 0 0 | 0 0 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 7188 +377 0 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 7388 +377 0 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 7588 +377 0 0 | 0 0 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 7788 +377 0 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 7988 +377 0 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 8188 +377 0 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 8388 +377 0 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 8588 +377 0 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 8788 +377 0 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 8988 +377 0 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 9188 +377 0 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 9388 +377 0 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 9588 +377 0 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 9788 +377 0 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 9988 +377 0 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 10188 +377 0 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 10388 +377 0 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 10588 +377 0 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 10788 +377 0 0 | 0 0 0 0 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 10988 +377 0 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 11188 +377 0 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 11388 +377 0 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 11588 +377 0 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 11788 +377 0 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 11988 +377 0 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 12188 +377 0 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 12388 +377 0 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 12588 +377 0 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 12788 +377 0 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 12988 +377 0 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 13188 +377 0 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 13388 +377 0 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 13588 +377 0 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 13788 +377 0 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 13988 +377 0 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 14188 +377 0 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 14388 +377 0 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 14588 +377 0 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 14788 +377 0 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 14988 +377 0 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 15188 +377 0 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 15388 +377 0 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 15588 +377 0 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 15788 +377 0 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 15988 +377 0 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 16188 +377 0 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 16388 +377 0 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 16588 +377 0 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 16788 +377 0 0 | 0 0 0 0 0
TOTAL PUT 471 | TOTAL PUT 6338 | TOTAL PUT 6809 22181 +392
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 13171 46138 +834
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 9297 -347 95 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 9172 -372 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 9072 -372 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 8972 -372 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 8872 -372 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 8772 -372 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 8672 -372 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 8572 -372 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 8472 -372 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 8372 -372 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 8272 -372 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 8172 -372 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 8072 -372 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 7972 -372 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 7872 -372 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 7772 -372 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 7672 -372 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 7472 -372 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 7272 -372 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 7172 -372 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 7072 -372 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 6972 -372 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 6872 -372 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 6772 -372 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 6672 -372 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 6572 -372 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 6472 -372 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 6372 -372 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 6272 -372 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 6172 -372 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 6072 -372 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 5972 -372 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 5872 -372 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 5772 -372 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 5672 -372 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 5572 -372 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 5472 -372 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 5372 -372 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 5272 -372 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 5172 -372 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 5072 -372 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 4972 -372 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 4872 -372 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 4772 -372 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 4673 -371 30 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 4573 -371 29 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 4473 -371 28 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 4373 -371 28 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 4273 -371 27 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 4173 -372 26 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 4074 -371 27 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 3974 -371 27 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 3874 -371 26 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 3775 -370 26 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 3676 -369 27 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 3576 -370 26 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 3477 -369 26 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 3378 -369 26 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 3279 -368 26 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 3180 -368 25 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 3082 -367 25 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 2984 -366 25 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 2886 -365 25 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 2788 -364 25 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 2691 -363 25 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 2594 -361 25 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 2498 -359 24 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 2402 -358 24 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 2306 -357 24 0 | 4565 673 0 140 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 2212 -354 24 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 2118 -352 24 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 2071 2071 2071 2025 -349 24 1 | 5990 694 1 22 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 1933 -346 23 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 1842 -343 23 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 1752 -339 23 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 1663 -335 23 2 | 5075 472 2 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 1575 -332 23 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 1489 -327 23 0 | 3710 418 0 33 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 1405 -322 22 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 1322 -317 22 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 1241 -311 22 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 1161 -305 22 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 1084 -299 22 0 | 2533 279 0 211 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 1010 -291 22 0 | 5000 290 0 143 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 937 -284 21 0 | 3380 310 0 50 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 862 -281 21 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 795 -272 21 0 | 4200 184 0 522 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 730 -264 21 1 | 2209 175 1 197 0
DEC-24 19000 C 853 858 853 858 2 | 695 695 645 683 -240 21 2 | 4490 154 4 1099 +3
DEC-24 19100 C 0 0 0 0 0 | 647 647 647 604 -236 20 2 | 2060 212 2 54 0
DEC-24 19200 C 0 0 0 0 0 | 606 608 542 550 -226 20 60 | 4330 131 60 819 0
DEC-24 19300 C 0 0 0 0 0 | 530 530 491 505 -210 20 15 | 3550 120 15 123 +5
DEC-24 19400 C 0 0 0 0 0 | 504 518 462 459 -199 20 17 | 3200 109 17 62 +12
DEC-24 19500 C 0 0 0 0 0 | 584 584 399 413 -190 20 24 | 2163 119 24 467 +3
DEC-24 19600 C 516 516 516 516 1 | 575 605 370 376 -176 20 45 | 3980 92 46 263 +23
DEC-24 19700 C 0 0 0 0 0 | 476 476 329 339 -166 20 26 | 3785 107 26 209 -2
DEC-24 19800 C 445 445 439 439 4 | 474 474 290 309 -151 21 25 | 3455 77 29 303 -2
DEC-24 19900 C 405 405 405 405 1 | 428 438 260 280 -139 21 39 | 2854 84 40 261 -7
DEC-24 20000 C 377 388 362 362 4 | 411 411 239 254 -127 21 121 | 3620 65 125 760 -45
DEC-24 20200 C 303 310 303 310 5 | 329 329 193 209 -109 21 65 | 3480 65 70 433 -13
DEC-24 20400 C 250 254 250 254 2 | 259 259 163 171 -94 22 93 | 3300 63 95 679 +41
DEC-24 20600 C 191 215 191 215 4 | 224 224 131 139 -81 22 81 | 2770 40 85 1408 -67
DEC-24 20800 C 0 0 0 0 0 | 188 192 106 113 -69 22 62 | 2590 47 62 1124 +18
DEC-24 21000 C 133 148 130 146 34 | 155 157 88 92 -59 23 91 | 2870 29 125 767 +19
DEC-24 21200 C 110 113 110 113 2 | 101 105 73 74 -51 23 75 | 2775 26 77 1247 +7
DEC-24 21400 C 92 97 92 95 7 | 108 108 61 61 -42 23 62 | 2086 25 69 324 +40
DEC-24 21600 C 79 79 78 78 8 | 82 85 53 51 -34 24 41 | 2583 20 49 382 0
DEC-24 21800 C 64 67 63 67 7 | 70 73 46 41 -29 24 38 | 1815 16 45 1910 -12
DEC-24 22000 C 54 58 54 58 22 | 60 61 37 33 -25 24 124 | 2329 15 146 1035 +32
DEC-24 22200 C 47 47 47 47 1 | 50 50 33 27 -23 25 20 | 1972 22 21 337 -2
DEC-24 22400 C 40 42 40 42 3 | 38 38 29 22 -20 25 17 | 2164 16 20 181 +6
DEC-24 22600 C 34 36 34 36 4 | 36 36 26 18 -16 25 40 | 1500 11 44 262 +16
DEC-24 22800 C 32 32 32 32 3 | 27 28 22 14 -15 25 16 | 2073 12 19 332 -15
DEC-24 23000 C 27 28 27 28 2 | 28 29 20 12 -12 26 52 | 1644 6 54 567 +32
DEC-24 23200 C 0 0 0 0 0 | 24 25 18 10 -10 26 9 | 1922 13 9 611 +9
DEC-24 23400 C 21 21 21 21 2 | 22 23 16 8 -8 26 18 | 1220 9 20 97 +5
DEC-24 23600 C 0 0 0 0 0 | 19 19 17 7 -7 27 2 | 1726 10 2 130 0
DEC-24 23800 C 0 0 0 0 0 | 19 19 13 5 -7 27 281 | 1263 13 281 488 +19
DEC-24 24000 C 16 16 16 16 1 | 17 17 12 4 -6 27 14 | 1238 4 15 518 -3
DEC-24 24200 C 0 0 0 0 0 | 11 11 11 3 -5 27 5 | 1122 11 5 42 0
DEC-24 24400 C 0 0 0 0 0 | 11 11 10 2 -5 27 14 | 1074 3 14 84 +9
DEC-24 24600 C 13 13 13 13 1 | 11 11 9 1 -5 26 7 | 1014 9 8 84 +4
DEC-24 24800 C 0 0 0 0 0 | 8 8 8 1 -4 26 3 | 940 6 3 56 0
DEC-24 25000 C 0 0 0 0 0 | 10 10 7 1 -3 27 18 | 946 7 18 117 +8
DEC-24 25200 C 0 0 0 0 0 | 9 9 7 1 -2 28 31 | 1124 2 31 140 +16
DEC-24 25400 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 290 10 0 118 0
DEC-24 25600 C 0 0 0 0 0 | 6 6 6 1 0 29 5 | 736 4 5 125 0
DEC-24 25800 C 0 0 0 0 0 | 7 7 6 1 0 30 5 | 723 6 5 70 +1
DEC-24 26000 C 0 0 0 0 0 | 6 6 5 1 0 31 4 | 690 1 4 282 0
DEC-24 26200 C 0 0 0 0 0 | 5 6 5 1 0 32 4 | 603 5 4 36 -2
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 573 6 0 158 0
DEC-24 26600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 550 6 0 31 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1500 7 0 39 0
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 515 5 0 75 0
DEC-24 27200 C 0 0 0 0 0 | 4 4 4 1 0 35 1 | 522 4 1 117 +1
DEC-24 27400 C 0 0 0 0 0 | 4 4 4 1 0 36 9 | 514 4 9 29 +7
DEC-24 27600 C 4 4 4 4 3 | 4 4 4 1 0 36 2 | 411 4 5 224 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 370 6 0 5 0
DEC-24 28000 C 0 0 0 0 0 | 3 3 3 1 0 38 2 | 288 3 2 144 0
DEC-24 28400 C 0 0 0 0 0 | 3 3 3 1 0 39 10 | 378 3 10 322 +7
DEC-24 28800 C 0 0 0 0 0 | 2 2 2 1 0 40 4 | 220 2 4 59 +3
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 288 5 0 35 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 238 3 0 48 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 530 2 0 256 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 225 2 0 15 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 156 2 0 42 0
DEC-24 31200 C 0 0 0 0 0 | 1 1 1 1 0 48 8 | 77 1 8 34 +8
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 110 5 0 32 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 115 2 0 18 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 73 2 0 7 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 278 2 0 158 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 8 5 0 64 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 246 5 0 29 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 5 5 0 1 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 5 5 0 1 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 35 2 0 51 0
TOTAL CALL 123 | TOTAL CALL 1713 | TOTAL CALL 1836 25728 +184
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 66 0 | 103 1 0 381 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 13 13 0 14 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 2 1 0 42 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 110 1 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 1 1 1 1 0 57 2 | 79 1 2 30 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 165 2 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 150 2 0 28 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 34 5 0 8 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 329 5 0 170 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 363 4 0 70 0
DEC-24 12000 P 0 0 0 0 0 | 2 2 2 1 0 49 3 | 709 2 3 120 -3
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 133 14 0 2 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 270 3 0 248 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 205 3 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 272 5 0 115 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 458 3 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 435 3 0 75 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 191 19 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 200 4 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 295 25 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 500 4 0 92 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 410 2 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 537 6 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 410 2 0 72 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 581 4 0 37 0
DEC-24 13500 P 0 0 0 0 0 | 3 4 3 1 0 37 11 | 176 3 11 312 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 147 2 0 225 0
DEC-24 13700 P 0 0 0 0 0 | 3 3 3 1 0 36 1 | 195 3 1 10 +1
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 212 5 0 90 0
DEC-24 13900 P 0 0 0 0 0 | 3 3 3 1 0 34 1 | 600 3 1 174 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 630 8 0 790 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 360 4 0 37 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 368 5 0 82 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 493 23 0 8 0
DEC-24 14400 P 0 0 0 0 0 | 5 6 5 1 0 31 3 | 484 5 3 59 +3
DEC-24 14500 P 0 0 0 0 0 | 7 7 7 1 0 30 1 | 1200 7 1 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1095 6 0 160 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 500 9 0 15 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1350 10 0 117 0
DEC-24 14900 P 0 0 0 0 0 | 8 8 8 1 0 28 6 | 811 8 6 547 -5
DEC-24 15000 P 0 0 0 0 0 | 9 9 9 1 0 27 2 | 1426 7 2 667 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 611 7 0 63 0
DEC-24 15200 P 0 0 0 0 0 | 10 10 10 1 0 26 1 | 1330 9 1 763 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 972 28 0 221 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1038 10 0 89 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 1163 29 0 513 0
DEC-24 15600 P 0 0 0 0 0 | 12 12 12 3 +2 26 8 | 1440 12 8 58 -1
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 815 12 0 29 0
DEC-24 15800 P 0 0 0 0 0 | 15 15 15 5 +4 26 7 | 1300 10 7 177 +7
DEC-24 15900 P 0 0 0 0 0 | 12 16 12 6 +4 26 31 | 1352 10 31 92 +1
DEC-24 16000 P 0 0 0 0 0 | 14 19 14 8 +5 26 37 | 1512 11 37 504 -18
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 9 +5 26 0 | 2030 14 0 111 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 10 +5 25 0 | 2060 16 0 318 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 12 +6 25 0 | 1325 18 0 359 0
DEC-24 16400 P 0 0 0 0 0 | 19 24 19 14 +7 25 35 | 1970 19 35 146 +21
DEC-24 16500 P 0 0 0 0 0 | 20 26 20 16 +8 25 6 | 1999 20 6 25 +1
DEC-24 16600 P 0 0 0 0 0 | 18 30 18 19 +9 25 3 | 1429 18 3 555 +1
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 23 +11 25 0 | 1656 20 0 56 0
DEC-24 16800 P 0 0 0 0 0 | 21 36 21 26 +12 24 36 | 1692 20 36 108 -16
DEC-24 16900 P 0 0 0 0 0 | 24 25 23 31 +15 24 25 | 1381 21 25 660 0
DEC-24 17000 P 0 0 0 0 0 | 33 46 33 35 +16 24 49 | 2480 23 49 728 +2
DEC-24 17100 P 0 0 0 0 0 | 40 40 40 41 +18 24 1 | 1490 27 1 62 +1
DEC-24 17200 P 35 35 35 35 1 | 41 50 41 47 +21 24 3 | 2860 30 4 82 0
DEC-24 17300 P 40 42 40 42 2 | 51 60 50 54 +23 24 11 | 1614 29 13 127 +2
DEC-24 17400 P 43 43 43 43 3 | 53 57 53 63 +27 24 4 | 1424 34 7 179 +1
DEC-24 17500 P 50 50 49 49 4 | 40 75 39 70 +28 23 13 | 950 37 17 281 +7
DEC-24 17600 P 0 0 0 0 0 | 47 83 47 78 +29 23 6 | 1818 35 6 588 +1
DEC-24 17700 P 0 0 0 0 0 | 51 89 49 88 +32 23 15 | 1840 38 15 92 0
DEC-24 17800 P 69 69 69 69 1 | 56 105 54 100 +35 23 17 | 1270 43 18 128 +4
DEC-24 17900 P 73 75 72 72 7 | 62 118 62 114 +42 22 8 | 1168 48 15 94 0
DEC-24 18000 P 88 88 78 78 10 | 71 133 71 129 +48 22 34 | 3496 51 44 1016 +4
DEC-24 18100 P 99 99 93 93 3 | 114 147 110 145 +53 22 22 | 2300 57 25 121 -3
DEC-24 18200 P 0 0 0 0 0 | 95 162 88 164 +59 22 17 | 2470 64 17 160 +1
DEC-24 18300 P 117 117 117 117 1 | 106 186 95 184 +65 22 41 | 1390 69 42 620 +10
DEC-24 18400 P 139 139 139 139 2 | 115 208 111 206 +71 21 17 | 2290 85 19 391 +1
DEC-24 18500 P 0 0 0 0 0 | 122 239 122 230 +78 21 418 | 2600 102 418 473 +298
DEC-24 18600 P 180 180 180 180 1 | 159 257 145 257 +85 21 29 | 1485 94 30 101 +5
DEC-24 18700 P 201 201 201 201 1 | 156 286 154 286 +93 21 33 | 1210 111 34 355 +12
DEC-24 18800 P 228 228 228 228 1 | 202 335 185 318 +101 21 31 | 1870 121 32 518 +12
DEC-24 18900 P 233 233 222 222 2 | 214 383 210 352 +110 21 30 | 1310 155 32 359 +4
DEC-24 19000 P 285 285 250 255 27 | 243 426 221 390 +120 20 135 | 3272 153 162 1585 -2
DEC-24 19100 P 293 293 293 293 1 | 381 444 380 433 +132 20 37 | 717 170 38 99 +16
DEC-24 19200 P 339 339 319 321 3 | 280 502 280 480 +146 20 29 | 1860 190 32 413 -2
DEC-24 19300 P 388 388 388 388 1 | 326 566 326 530 +161 20 47 | 2170 200 48 169 +11
DEC-24 19400 P 408 426 408 410 4 | 380 619 366 584 +173 20 31 | 1543 193 35 89 -1
DEC-24 19500 P 0 0 0 0 0 | 443 580 443 643 +185 20 18 | 1918 230 18 93 +14
DEC-24 19600 P 542 542 514 514 3 | 486 661 486 704 +197 20 19 | 2150 233 22 256 +3
DEC-24 19700 P 583 583 583 583 1 | 525 697 525 769 +210 21 5 | 1600 258 6 200 +1
DEC-24 19800 P 0 0 0 0 0 | 582 856 582 838 +222 21 12 | 885 240 12 159 -5
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 906 +230 21 0 | 990 345 0 261 0
DEC-24 20000 P 0 0 0 0 0 | 950 950 921 979 +244 21 2 | 2535 275 2 855 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 1143 +277 22 0 | 2260 333 0 342 0
DEC-24 20400 P 0 0 0 0 0 | 980 980 980 1304 +275 22 166 | 1380 387 166 396 +164
DEC-24 20600 P 0 0 0 0 0 | 1154 1154 1154 1477 +294 22 1 | 1398 390 1 1143 +1
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 1644 +300 22 0 | 1460 457 0 1008 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 1830 +319 23 0 | 2670 478 0 336 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 2004 +320 23 0 | 1680 665 0 591 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 2190 +328 23 0 | 1380 665 0 110 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 2378 +335 24 0 | 2188 678 0 12 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 2568 +340 24 0 | 2041 774 0 38 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 2760 +345 24 0 | 5107 855 0 84 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2954 +349 24 0 | 2380 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 3149 +353 25 0 | 5048 1045 0 3 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 3345 +356 25 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 3542 +358 25 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 3739 +360 25 0 | 4936 1400 0 5 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 3937 +362 26 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 4135 +363 26 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 4334 +365 26 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 4533 +366 27 0 | 3828 3068 0 2 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 4732 +367 27 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 4931 +367 27 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 5131 +368 28 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 5330 +368 27 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 5530 +369 28 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 5730 +370 29 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 5929 +370 28 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 6129 +370 29 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 6329 +370 29 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 6529 +371 30 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 6729 +371 31 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 6929 +371 32 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 7128 +371 0 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 7328 +371 0 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 7528 +371 0 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 7728 +371 0 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 7928 +371 0 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 8128 +371 0 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 8328 +371 0 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 8528 +371 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 8728 +371 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 9128 +372 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 9528 +372 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 9928 +372 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 10328 +372 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 10728 +372 0 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 11128 +372 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 11528 +372 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 11928 +372 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 12328 +372 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 12728 +372 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 13128 +372 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 13528 +372 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 13928 +372 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 14328 +372 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 14728 +372 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 15128 +372 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 15528 +372 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 15928 +372 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 16328 +372 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 16728 +372 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 17128 +372 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 17528 +372 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 17928 +372 0 0 | 18240 11000 0 7 0
TOTAL PUT 79 | TOTAL PUT 1520 | TOTAL PUT 1599 25871 +554
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 3435 51599 +738
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 7301 -379 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 7201 -379 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7101 -379 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7001 -379 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 6901 -379 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 6801 -379 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 6701 -379 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 6601 -379 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 6501 -379 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 6401 -379 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 6301 -379 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 6201 -379 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6101 -379 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6001 -379 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 5902 -378 29 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 5802 -378 28 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 5702 -378 28 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 5602 -378 27 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 5502 -378 27 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 5402 -378 26 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 5303 -378 27 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 5203 -378 27 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5103 -378 26 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5004 -377 27 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 4904 -377 26 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 4804 -377 26 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 4705 -377 26 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 4606 -376 26 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 4507 -375 26 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 4407 -376 25 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 4308 -375 25 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 4210 -374 26 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4111 -374 25 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4012 -373 25 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 3914 -372 25 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 3816 -371 25 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 3718 -371 25 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 3621 -369 25 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 3523 -369 25 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 3426 -368 24 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 3330 -366 24 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 3234 -364 24 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3138 -363 24 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3043 -361 24 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 2948 -359 24 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 2854 -357 24 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 2760 -356 24 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 2668 -353 24 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 2575 -351 24 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 2484 -348 23 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 2394 -345 23 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 2304 -342 23 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2215 -340 23 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2128 -336 23 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2041 -333 23 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 1956 -329 23 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 1872 -324 23 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 1789 -321 23 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 1708 -316 22 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 1628 -311 22 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 1549 -307 22 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 1473 -301 22 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1397 -297 22 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1324 -291 22 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1252 -286 22 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1183 -279 22 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1115 -273 22 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1045 -271 21 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 982 -264 21 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 920 -258 21 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 864 -247 21 0 | 0 0 0 0 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 799 -228 21 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 747 -220 21 1 | 0 0 1 1 +1
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 699 -211 21 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 651 -204 21 0 | 0 0 0 0 0
JAN-25 19500 C 0 0 0 0 0 | 750 750 750 608 -193 21 1 | 750 750 1 1 +1
JAN-25 19600 C 0 0 0 0 0 | 583 583 583 567 -184 21 2 | 866 583 2 6 0
JAN-25 19700 C 0 0 0 0 0 | 671 673 671 527 -176 21 5 | 788 671 5 22 +5
JAN-25 19800 C 0 0 0 0 0 | 640 648 482 491 -167 21 7 | 857 482 7 14 +1
JAN-25 19900 C 0 0 0 0 0 | 485 485 474 457 -159 21 7 | 683 474 7 12 +7
JAN-25 20000 C 0 0 0 0 0 | 496 496 421 424 -150 21 7 | 990 421 7 18 +7
JAN-25 20200 C 0 0 0 0 0 | 391 392 352 368 -132 21 61 | 2009 352 61 98 +53
JAN-25 20400 C 0 0 0 0 0 | 425 425 310 319 -116 22 127 | 1430 310 127 186 +125
JAN-25 20600 C 0 0 0 0 0 | 365 365 261 276 -104 22 16 | 1615 261 16 117 +8
JAN-25 20800 C 0 0 0 0 0 | 0 0 0 239 -92 22 0 | 1688 326 0 149 0
JAN-25 21000 C 264 278 264 276 3 | 278 280 210 206 -83 22 9 | 1619 210 12 143 0
JAN-25 21200 C 0 0 0 0 0 | 231 231 172 177 -74 22 11 | 1336 172 11 78 +10
JAN-25 21400 C 0 0 0 0 0 | 150 155 150 152 -66 23 4 | 1440 150 4 47 +2
JAN-25 21600 C 0 0 0 0 0 | 139 139 139 132 -58 23 1 | 1350 139 1 81 0
JAN-25 21800 C 162 162 162 162 1 | 163 163 118 115 -50 23 2 | 1578 118 3 51 +1
JAN-25 22000 C 140 140 140 140 1 | 115 115 100 101 -42 24 12 | 1275 100 13 272 +10
JAN-25 22200 C 119 124 119 121 4 | 97 97 92 88 -37 24 13 | 1350 92 17 90 +5
JAN-25 22400 C 104 106 104 105 5 | 80 82 80 76 -34 24 12 | 1491 80 17 66 +8
JAN-25 22600 C 0 0 0 0 0 | 76 76 68 65 -32 24 25 | 1541 68 25 46 +13
JAN-25 22800 C 81 84 81 84 6 | 84 88 65 56 -28 25 13 | 1512 65 19 36 +9
JAN-25 23000 C 71 75 71 75 8 | 58 58 56 48 -26 25 10 | 1608 56 18 60 +4
JAN-25 23200 C 61 61 61 61 1 | 0 0 0 41 -24 25 0 | 1289 61 1 66 +1
JAN-25 23400 C 59 60 59 60 3 | 45 46 44 35 -21 25 16 | 800 44 19 90 -2
JAN-25 23600 C 51 52 51 52 4 | 40 41 40 30 -19 25 5 | 1203 40 9 55 +3
JAN-25 23800 C 47 47 47 47 1 | 37 37 37 26 -17 25 2 | 702 37 3 96 -3
JAN-25 24000 C 0 0 0 0 0 | 45 45 33 22 -15 26 6 | 1212 33 6 131 +4
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 19 -13 26 0 | 1065 41 0 56 0
JAN-25 24400 C 36 36 35 35 3 | 29 29 28 16 -11 26 4 | 1005 28 7 43 -3
JAN-25 24600 C 0 0 0 0 0 | 26 26 24 14 -11 26 5 | 380 24 5 40 -1
JAN-25 24800 C 0 0 0 0 0 | 23 23 23 12 -10 26 2 | 708 23 2 13 0
JAN-25 25000 C 27 27 27 27 2 | 0 0 0 11 -7 27 0 | 914 27 2 65 -2
JAN-25 25200 C 25 25 25 25 2 | 20 20 20 9 -7 27 1 | 927 20 3 26 -1
JAN-25 25400 C 23 23 23 23 1 | 0 0 0 8 -6 27 0 | 871 23 1 13 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 7 -6 27 0 | 938 30 0 63 0
JAN-25 25800 C 20 20 20 20 1 | 16 16 16 6 -5 27 2 | 777 16 3 9 0
JAN-25 26000 C 0 0 0 0 0 | 13 13 13 5 -5 27 1 | 820 13 1 22 +1
JAN-25 26200 C 0 0 0 0 0 | 14 14 14 4 -5 27 1 | 694 14 1 11 -1
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 3 -5 27 0 | 676 20 0 44 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 2 -5 26 0 | 622 15 0 6 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 163 97 0 6 0
JAN-25 27000 C 0 0 0 0 0 | 12 12 12 1 -4 26 4 | 132 12 4 31 -2
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 252 16 0 202 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 364 56 0 25 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 84 14 0 202 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 168 13 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 163 10 0 60 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 422 203 0 249 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 183 10 0 9 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 34 9 0 2 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 295 23 0 98 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 5 5 0 2 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 6 6 0 1 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 86 10 0 280 0
TOTAL CALL 46 | TOTAL CALL 395 | TOTAL CALL 441 3716 +264
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 25 16 0 166 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 7 7 0 2 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 10 10 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 10 10 0 1 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 13 13 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 20 20 0 1 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 23 15 0 2 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 23 23 0 1 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 5 +4 25 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 6 +5 25 0 | 17 17 0 1 0
JAN-25 15000 P 0 0 0 0 0 | 20 20 20 7 +5 25 10 | 31 20 10 23 +10
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 9 +6 26 0 | 0 0 0 0 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 10 +6 25 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 11 +6 25 0 | 30 30 0 1 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 13 +7 25 0 | 0 0 0 0 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 15 +8 25 0 | 44 23 0 4 0
JAN-25 15600 P 0 0 0 0 0 | 33 33 33 17 +8 25 4 | 45 33 4 6 +4
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 20 +10 25 0 | 38 38 0 1 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 22 +10 25 0 | 48 31 0 15 0
JAN-25 15900 P 37 37 37 37 1 | 0 0 0 25 +11 24 0 | 54 37 1 0 -1
JAN-25 16000 P 0 0 0 0 0 | 47 47 47 29 +13 24 15 | 65 25 15 12 -9
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 33 +15 24 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 37 +16 24 0 | 60 44 0 13 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 42 +18 24 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 47 +20 24 0 | 94 40 0 38 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 53 +22 24 0 | 94 84 0 2 0
JAN-25 16600 P 58 58 41 41 6 | 0 0 0 59 +23 24 0 | 84 41 6 16 -3
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 67 +26 24 0 | 88 49 0 3 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 77 +31 24 0 | 158 43 0 205 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 86 +34 24 0 | 120 85 0 3 0
JAN-25 17000 P 81 81 81 81 6 | 68 96 68 95 +36 24 43 | 190 50 49 47 +3
JAN-25 17100 P 0 0 0 0 0 | 99 109 99 106 +38 23 5 | 110 54 5 21 +4
JAN-25 17200 P 0 0 0 0 0 | 84 84 82 118 +41 23 2 | 138 82 2 17 +2
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 130 +44 23 0 | 106 99 0 2 0
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 141 +45 23 0 | 138 104 0 4 0
JAN-25 17500 P 0 0 0 0 0 | 153 153 153 154 +46 23 24 | 179 78 24 71 +12
JAN-25 17600 P 0 0 0 0 0 | 166 166 165 168 +48 23 35 | 237 106 35 372 0
JAN-25 17700 P 0 0 0 0 0 | 164 164 164 182 +49 22 1 | 179 99 1 9 +1
JAN-25 17800 P 0 0 0 0 0 | 208 208 208 200 +55 22 5 | 208 100 5 3 -5
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 220 +62 22 0 | 199 113 0 26 0
JAN-25 18000 P 0 0 0 0 0 | 168 217 168 241 +68 22 2 | 263 120 2 333 0
JAN-25 18100 P 0 0 0 0 0 | 0 0 0 263 +74 22 0 | 254 135 0 81 0
JAN-25 18200 P 0 0 0 0 0 | 298 298 298 287 +80 22 1 | 298 153 1 116 +1
JAN-25 18300 P 0 0 0 0 0 | 0 0 0 313 +85 22 0 | 324 163 0 203 0
JAN-25 18400 P 0 0 0 0 0 | 283 316 283 341 +91 21 17 | 347 163 17 293 +17
JAN-25 18500 P 0 0 0 0 0 | 336 345 333 370 +96 21 21 | 361 165 21 75 +20
JAN-25 18600 P 0 0 0 0 0 | 375 418 375 401 +102 21 12 | 418 185 12 101 +12
JAN-25 18700 P 0 0 0 0 0 | 301 301 301 435 +109 21 6 | 378 182 6 38 +4
JAN-25 18800 P 0 0 0 0 0 | 330 449 330 470 +115 21 7 | 449 235 7 42 +7
JAN-25 18900 P 0 0 0 0 0 | 362 529 354 510 +124 21 17 | 530 266 17 40 +17
JAN-25 19000 P 0 0 0 0 0 | 406 548 387 552 +134 21 39 | 548 230 39 63 +30
JAN-25 19100 P 0 0 0 0 0 | 513 621 513 597 +144 21 37 | 621 236 37 143 +35
JAN-25 19200 P 0 0 0 0 0 | 526 526 526 645 +153 21 2 | 640 312 2 53 0
JAN-25 19300 P 0 0 0 0 0 | 546 546 546 697 +164 21 2 | 687 363 2 56 -1
JAN-25 19400 P 0 0 0 0 0 | 699 699 699 749 +171 21 10 | 699 280 10 68 +10
JAN-25 19500 P 0 0 0 0 0 | 0 0 0 809 +184 21 0 | 699 287 0 75 0
JAN-25 19600 P 0 0 0 0 0 | 830 836 821 866 +191 21 4 | 836 380 4 32 -4
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 926 +199 21 0 | 833 320 0 146 0
JAN-25 19800 P 0 0 0 0 0 | 947 947 947 991 +206 21 1 | 947 339 1 46 -1
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 1058 +218 21 0 | 905 607 0 29 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 1125 +227 21 0 | 763 400 0 17 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 1278 +256 22 0 | 967 550 0 13 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 1428 +260 22 0 | 921 439 0 58 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1584 +272 22 0 | 1303 510 0 15 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1745 +283 22 0 | 1188 520 0 22 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1911 +293 23 0 | 1174 585 0 17 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 2082 +303 23 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 2256 +311 23 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 2434 +319 23 0 | 1419 1100 0 20 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 2615 +325 23 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 2799 +332 24 0 | 2090 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2985 +337 24 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 3172 +341 24 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 3362 +346 24 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 3553 +350 24 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 3745 +353 24 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3939 +356 25 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 4133 +358 25 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 4329 +362 25 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 4524 +363 25 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 4721 +365 26 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4918 +367 26 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 5115 +368 26 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 5313 +369 26 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 5511 +370 26 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 5710 +372 27 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5908 +372 27 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 6107 +373 27 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 6306 +373 27 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 6505 +374 27 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 6704 +374 27 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6904 +375 28 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 7103 +375 28 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 7303 +376 28 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 7502 +376 28 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 7702 +377 29 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7901 +376 28 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 8101 +377 29 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 8301 +377 29 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 8501 +378 30 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 8701 +378 30 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 9100 +377 29 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 9500 +378 30 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9900 +378 31 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 10300 +379 32 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 10700 +379 33 0 | 0 0 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10899 +378 0 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 11099 +378 0 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 11299 +378 0 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 11499 +378 0 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 11699 +378 0 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11899 +378 0 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 12099 +378 0 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 12299 +378 0 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 12499 +378 0 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 12699 +378 0 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12899 +378 0 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 13099 +379 0 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 13299 +379 0 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 13499 +379 0 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 13699 +379 0 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13899 +379 0 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 14099 +379 0 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 14299 +379 0 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 14499 +379 0 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 14699 +379 0 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14899 +379 0 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 15099 +379 0 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 15299 +379 0 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 15499 +379 0 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 15699 +379 0 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15899 +379 0 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 16099 +379 0 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 16299 +379 0 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 16499 +379 0 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 16699 +379 0 0 | 0 0 0 0 0
TOTAL PUT 13 | TOTAL PUT 322 | TOTAL PUT 335 3686 +165
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 776 7402 +429
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 3868 -359 24 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 3772 -357 24 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 3677 -355 24 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 3582 -353 24 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 3487 -351 24 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 3393 -349 24 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 3300 -346 24 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 3207 -344 23 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3115 -341 23 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3024 -338 23 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 2933 -335 23 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 2843 -332 23 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 2754 -329 23 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 2665 -326 23 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 2578 -322 23 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 2491 -319 23 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 2406 -315 23 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2321 -312 23 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2238 -308 23 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2156 -304 23 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2075 -300 22 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 1995 -297 22 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 1917 -292 22 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 1839 -289 22 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 1764 -284 22 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 1689 -280 22 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 1616 -276 22 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 1545 -271 22 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1475 -267 22 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1407 -262 22 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1340 -258 22 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1276 -253 22 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1226 -235 22 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1165 -229 22 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1107 -223 22 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1051 -216 22 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 987 -228 21 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 937 -219 21 0 | 1115 1115 0 7 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 886 -210 21 0 | 1062 1062 0 7 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 838 -209 21 0 | 0 0 0 0 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 793 -199 21 0 | 1109 1000 0 8 0
FEB-25 19600 C 0 0 0 0 0 | 763 764 754 749 -192 21 16 | 764 754 16 16 +16
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 708 -185 21 0 | 0 0 0 0 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 668 -178 21 0 | 0 0 0 0 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 630 -172 21 0 | 1060 782 0 34 0
FEB-25 20000 C 0 0 0 0 0 | 785 800 612 595 -163 22 3 | 1250 612 3 30 0
FEB-25 20200 C 0 0 0 0 0 | 0 0 0 531 -147 22 0 | 0 0 0 0 0
FEB-25 20400 C 0 0 0 0 0 | 489 489 474 468 -139 22 2 | 628 474 2 3 +2
FEB-25 20600 C 0 0 0 0 0 | 448 448 423 423 -118 22 2 | 541 423 2 3 +2
FEB-25 20800 C 0 0 0 0 0 | 468 468 468 374 -107 22 1 | 593 468 1 21 +1
FEB-25 21000 C 0 0 0 0 0 | 390 390 339 332 -101 22 17 | 1291 339 17 270 +16
FEB-25 21200 C 0 0 0 0 0 | 408 408 408 295 -90 22 1 | 1048 389 1 37 +1
FEB-25 21400 C 0 0 0 0 0 | 0 0 0 263 -84 23 0 | 696 350 0 12 0
FEB-25 21600 C 0 0 0 0 0 | 0 0 0 234 -74 23 0 | 628 340 0 13 0
FEB-25 21800 C 0 0 0 0 0 | 209 209 209 209 -68 23 1 | 579 209 1 20 +1
FEB-25 22000 C 0 0 0 0 0 | 0 0 0 186 -62 23 0 | 524 265 0 108 0
FEB-25 22200 C 0 0 0 0 0 | 0 0 0 166 -56 23 0 | 486 261 0 28 0
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 149 -51 24 0 | 618 398 0 8 0
FEB-25 22600 C 171 171 171 171 1 | 142 142 142 134 -45 24 1 | 643 142 2 31 +1
FEB-25 22800 C 0 0 0 0 0 | 0 0 0 119 -42 24 0 | 373 207 0 3 0
FEB-25 23000 C 0 0 0 0 0 | 111 111 109 106 -39 24 2 | 493 109 2 51 +2
FEB-25 23200 C 124 124 124 124 2 | 135 135 98 94 -39 24 8 | 446 98 10 46 +5
FEB-25 23400 C 0 0 0 0 0 | 91 91 91 81 -35 24 1 | 456 91 1 9 +1
FEB-25 23600 C 0 0 0 0 0 | 82 82 81 72 -32 24 2 | 448 81 2 3 +2
FEB-25 23800 C 0 0 0 0 0 | 73 74 73 64 -29 25 3 | 74 73 3 3 +3
FEB-25 24000 C 82 82 82 82 1 | 65 65 63 56 -27 25 3 | 350 63 4 5 +4
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 50 -25 25 0 | 102 102 0 1 0
FEB-25 24400 C 67 67 67 67 2 | 0 0 0 45 -22 25 0 | 95 67 2 3 +2
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 40 -20 25 0 | 287 287 0 1 0
FEB-25 24800 C 54 54 54 54 2 | 0 0 0 35 -19 25 0 | 317 54 2 9 +2
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 32 -17 26 0 | 260 87 0 4 0
FEB-25 25200 C 0 0 0 0 0 | 38 38 38 28 -16 26 1 | 213 38 1 4 +1
FEB-25 25400 C 0 0 0 0 0 | 37 37 32 25 -15 26 3 | 77 32 3 35 -1
TOTAL CALL 8 | TOTAL CALL 67 | TOTAL CALL 75 833 +61
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15500 P 0 0 0 0 0 | 55 60 55 36 +20 24 3 | 61 55 3 4 +3
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 40 +22 24 0 | 0 0 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 45 +24 24 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 50 +26 24 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 55 +28 24 0 | 69 69 0 1 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 61 +30 24 0 | 85 85 0 1 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 68 +33 24 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 75 +35 23 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 83 +38 23 0 | 86 75 0 7 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 94 +43 23 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 104 +47 23 0 | 100 100 0 1 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 114 +50 23 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 125 +53 23 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 137 +57 23 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 150 +61 23 0 | 122 116 0 14 0
FEB-25 17000 P 0 0 0 0 0 | 162 162 162 164 +65 23 2 | 162 97 2 192 -1
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 178 +68 23 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 191 +69 23 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 206 +71 23 0 | 0 0 0 0 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 221 +72 22 0 | 0 0 0 0 0
FEB-25 17500 P 0 0 0 0 0 | 232 232 232 237 +73 22 20 | 232 232 20 20 +20
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 255 +69 22 0 | 0 0 0 0 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 276 +72 22 0 | 0 0 0 0 0
FEB-25 17800 P 0 0 0 0 0 | 208 208 208 298 +75 22 3 | 208 208 3 3 +3
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 322 +78 22 0 | 280 280 0 2 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 347 +83 22 0 | 270 270 0 102 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 373 +90 22 0 | 0 0 0 0 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 401 +97 22 0 | 0 0 0 0 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 430 +102 21 0 | 0 0 0 0 0
FEB-25 18400 P 0 0 0 0 0 | 0 0 0 461 +109 21 0 | 345 345 0 8 0
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 493 +114 21 0 | 330 330 0 1 0
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 527 +121 21 0 | 0 0 0 0 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 563 +127 21 0 | 0 0 0 0 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 600 +131 21 0 | 0 0 0 0 0
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 639 +136 21 0 | 0 0 0 0 0
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 680 +140 21 0 | 514 504 0 36 0
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 723 +145 21 0 | 0 0 0 0 0
FEB-25 19200 P 0 0 0 0 0 | 575 575 575 771 +153 21 1 | 575 575 1 1 +1
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 823 +163 21 0 | 0 0 0 0 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 874 +168 21 0 | 0 0 0 0 0
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 934 +182 21 0 | 755 751 0 2 0
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 989 +188 21 0 | 0 0 0 0 0
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 1049 +196 21 0 | 0 0 0 0 0
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 1109 +193 21 0 | 1040 685 0 10 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 1172 +201 21 0 | 727 727 0 3 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 1235 +206 21 0 | 842 763 0 18 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 1369 +227 21 0 | 927 845 0 24 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 1546 +246 22 0 | 1008 941 0 26 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 1694 +256 22 0 | 0 0 0 0 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1848 +266 22 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 2006 +275 22 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 2169 +284 23 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 2335 +292 23 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 2505 +299 23 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 2679 +306 23 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2855 +312 23 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 3034 +318 23 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 3215 +323 23 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 3398 +328 24 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 3584 +333 24 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 3770 +336 24 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3959 +340 24 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 4149 +344 24 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 4340 +347 24 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 4532 +350 25 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 4724 +352 25 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4918 +354 25 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 5113 +357 25 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 5308 +359 25 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 5503 +360 25 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 5700 +362 26 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5896 +363 26 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 6093 +364 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 29 | TOTAL PUT 29 477 +26
| MONTH PUT/CALL RATIO 0.38
| MONTH TOTAL 104 1310 +87
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 9350 -374 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9250 -374 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 9150 -374 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9050 -374 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 8950 -374 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 8850 -374 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 8750 -374 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 8650 -374 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 8550 -374 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 8450 -374 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 8350 -374 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 8250 -374 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 8151 -373 30 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8051 -373 30 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 7951 -373 30 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 7851 -373 29 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 7751 -374 29 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 7651 -374 28 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 7551 -374 28 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 7452 -373 29 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 7352 -373 29 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 7252 -373 28 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 7152 -373 28 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7053 -373 28 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 6953 -373 28 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 6853 -373 27 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 6754 -372 28 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 6654 -373 27 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 6555 -372 28 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 6456 -371 28 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 6356 -372 27 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 6257 -372 27 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6158 -371 27 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6059 -371 27 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 5960 -371 27 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 5861 -370 27 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 5763 -369 27 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 5664 -369 27 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 5566 -368 27 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 5467 -369 26 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 5369 -368 26 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 5272 -367 26 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5174 -366 26 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5076 -366 26 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 4979 -365 26 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 4882 -364 26 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 4785 -364 26 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 4689 -363 26 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 4593 -361 26 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 4497 -361 26 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 4402 -359 26 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 4306 -359 25 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4212 -357 25 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4117 -356 25 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4024 -354 25 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 3930 -353 25 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 3837 -352 25 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 3745 -350 25 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 3653 -348 25 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 3562 -346 25 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 3471 -344 25 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 3381 -342 25 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3291 -341 24 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3203 -338 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3115 -335 24 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3028 -333 24 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 2941 -331 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 2855 -329 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 2771 -325 24 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 2687 -323 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 2604 -320 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 2522 -317 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 2441 -314 24 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2361 -310 23 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2282 -307 23 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2204 -304 23 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2128 -300 23 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2052 -296 23 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 1978 -292 23 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 1905 -288 23 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1833 -284 23 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1763 -280 23 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1694 -275 23 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1626 -271 23 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1559 -267 22 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1494 -263 22 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1431 -257 22 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1357 -264 22 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1298 -258 22 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1241 -251 22 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1187 -242 22 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1120 -232 21 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1068 -226 21 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1020 -218 21 0 | 556 307 0 61 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 972 -210 21 0 | 1298 308 0 4 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 928 -202 22 0 | 3480 314 0 19 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 883 -195 21 0 | 1828 253 0 65 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 844 -187 22 0 | 702 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 804 -179 22 0 | 1108 278 0 15 0
MAR-25 19900 C 0 0 0 0 0 | 805 805 805 766 -175 22 10 | 1208 805 10 18 +10
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 729 -166 22 0 | 3980 206 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 661 -155 22 0 | 2382 220 0 42 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 599 -143 22 0 | 1640 223 0 18 0
MAR-25 20600 C 0 0 0 0 0 | 584 584 584 543 -130 22 1 | 1920 174 1 107 +1
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 493 -122 22 0 | 2000 121 0 423 0
MAR-25 21000 C 0 0 0 0 0 | 500 500 500 448 -110 22 1 | 2814 129 1 338 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 406 -101 22 0 | 1695 100 0 42 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 368 -94 23 0 | 2552 80 0 48 0
MAR-25 21600 C 0 0 0 0 0 | 398 398 398 334 -86 23 2 | 1398 109 2 35 0
MAR-25 21800 C 0 0 0 0 0 | 342 342 342 302 -80 23 1 | 1900 96 1 79 -1
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 274 -73 23 0 | 2509 69 0 367 0
MAR-25 22200 C 0 0 0 0 0 | 249 251 249 248 -67 23 10 | 1423 79 10 56 +10
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 224 -62 23 0 | 1780 77 0 164 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 205 -56 24 0 | 1443 82 0 74 0
MAR-25 22800 C 0 0 0 0 0 | 192 192 192 185 -53 24 1 | 1494 192 1 95 0
MAR-25 23000 C 0 0 0 0 0 | 205 214 172 169 -48 24 130 | 1995 71 130 522 +129
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 157 -48 24 0 | 1545 30 0 114 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 143 -45 24 0 | 1485 61 0 402 0
MAR-25 23600 C 0 0 0 0 0 | 135 135 124 130 -37 25 2 | 1712 34 2 289 +1
MAR-25 23800 C 143 143 143 143 1 | 125 125 121 118 -35 25 3 | 1125 121 4 116 +1
MAR-25 24000 C 0 0 0 0 0 | 112 112 112 108 -31 25 1 | 1077 112 1 752 0
MAR-25 24200 C 0 0 0 0 0 | 104 104 99 98 -29 25 4 | 1196 99 4 355 0
MAR-25 24400 C 0 0 0 0 0 | 99 99 99 89 -26 25 1 | 1153 99 1 601 0
MAR-25 24600 C 101 101 101 101 1 | 85 86 85 81 -25 25 2 | 569 85 3 366 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 73 -23 25 0 | 1106 157 0 77 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 66 -22 26 0 | 1264 100 0 311 0
MAR-25 25200 C 0 0 0 0 0 | 66 66 66 60 -20 26 1 | 718 66 1 21 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 53 -20 26 0 | 681 105 0 19 0
MAR-25 25600 C 0 0 0 0 0 | 62 62 56 49 -17 26 5 | 647 56 5 456 0
MAR-25 25800 C 0 0 0 0 0 | 51 54 51 44 -17 26 3 | 239 51 3 46 -3
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 40 -15 26 0 | 980 76 0 646 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 37 -12 26 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 34 -11 27 0 | 946 65 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 31 -10 27 0 | 903 62 0 14 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 28 -10 27 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 26 -8 27 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 23 -9 27 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 28 28 28 22 -7 27 1 | 147 28 1 7 -1
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 20 -7 27 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 18 -6 27 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 17 -5 28 0 | 160 47 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 15 -6 28 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 14 -5 28 0 | 115 30 0 214 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 13 -5 28 0 | 116 37 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 12 -4 28 0 | 42 42 0 5 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 11 -4 28 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 10 -4 28 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 348 69 0 47 0
TOTAL CALL 2 | TOTAL CALL 179 | TOTAL CALL 181 9561 +147
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 12 13 12 1 0 36 4 | 25 9 4 12 -4
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 21 9 0 10 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 27 27 0 10 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 38 38 0 10 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 5 +4 27 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 6 +4 27 0 | 143 30 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 7 +4 27 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 8 +4 27 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 156 33 0 5 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 10 +4 27 0 | 163 34 0 14 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 11 +4 27 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 13 +5 27 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 14 +5 27 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 16 +6 27 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 17 +5 26 0 | 399 46 0 47 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 19 +6 26 0 | 585 48 0 319 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 22 +7 26 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 24 +8 26 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 26 +8 26 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 29 +9 26 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 32 +10 26 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 37 +12 26 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 39 +11 26 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 43 +13 26 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 47 +13 26 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 52 +15 26 0 | 349 68 0 277 0
MAR-25 15100 P 68 68 68 68 1 | 0 0 0 56 +15 25 0 | 286 68 1 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 64 +19 26 0 | 514 75 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 69 +20 25 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 76 +22 25 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 83 +24 25 0 | 602 101 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 90 +25 25 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 98 +25 25 1 | 650 90 1 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 106 +27 25 0 | 437 91 0 22 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 115 +29 25 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 125 +31 25 0 | 627 102 0 771 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 135 +33 25 0 | 567 151 0 6 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 146 +35 25 0 | 316 109 0 9 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 157 +37 25 0 | 598 140 0 17 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 167 +37 24 0 | 1360 115 0 10 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 178 +37 24 0 | 606 202 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 189 +37 24 0 | 650 650 0 1 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 201 +36 24 0 | 306 128 0 4 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 214 +37 24 0 | 586 215 0 160 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 230 +40 24 0 | 942 183 0 4 0
MAR-25 17000 P 0 0 0 0 0 | 238 238 238 246 +44 23 4 | 1343 150 4 89 +4
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 264 +49 23 0 | 772 216 0 30 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 282 +54 23 0 | 1588 261 0 54 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 302 +59 23 0 | 719 164 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 322 +65 23 0 | 692 240 0 9 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 344 +69 23 1 | 1550 251 1 31 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 366 +72 23 0 | 328 211 0 105 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 390 +75 23 0 | 494 304 0 6 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 415 +79 23 0 | 1010 331 0 9 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 441 +83 23 0 | 1021 220 0 44 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 469 +87 22 0 | 1278 277 0 337 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 497 +91 22 0 | 361 325 0 22 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 527 +95 22 0 | 402 317 0 59 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 559 +100 22 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 591 +104 22 0 | 628 269 0 33 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 625 +108 22 0 | 774 355 0 111 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 660 +113 22 0 | 1388 377 0 17 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 699 +119 22 0 | 1635 412 0 9 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 740 +127 22 0 | 2450 305 0 25 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 783 +135 22 0 | 675 389 0 49 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 826 +142 22 0 | 2480 332 0 423 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 878 +155 22 0 | 849 379 0 27 0
MAR-25 19200 P 0 0 0 0 0 | 910 950 910 925 +159 22 3 | 1109 397 3 35 +3
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 972 +162 22 0 | 844 415 0 9 0
MAR-25 19400 P 0 0 0 0 0 | 830 1020 830 1030 +173 22 4 | 1495 433 4 35 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 1078 +173 22 0 | 976 420 0 87 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 1139 +186 22 0 | 1025 551 0 80 0
MAR-25 19700 P 0 0 0 0 0 | 990 990 990 1197 +189 22 2 | 1084 742 2 23 -2
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1257 +194 22 0 | 985 565 0 15 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 1319 +200 22 0 | 1090 853 0 14 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 1393 +218 22 0 | 1252 610 0 366 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1527 +233 22 0 | 1187 946 0 47 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1666 +233 22 0 | 1273 1009 0 26 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1810 +243 22 0 | 4035 1070 0 47 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1958 +252 23 0 | 1493 1191 0 37 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 2112 +262 23 0 | 2988 798 0 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 2269 +270 23 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 2430 +278 23 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 2594 +285 23 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2762 +292 23 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2932 +298 23 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 3106 +305 24 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 3281 +310 24 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 3459 +315 24 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 3640 +321 24 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3822 +325 24 0 | 3050 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 4005 +328 24 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 4191 +333 24 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 4377 +335 24 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 4566 +340 25 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 4755 +342 25 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4945 +345 25 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 5136 +347 25 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 5328 +349 25 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 5521 +352 25 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 5714 +353 25 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5909 +356 26 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 6103 +356 26 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 6299 +359 26 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 6494 +359 26 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 6690 +360 26 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6887 +362 26 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 7084 +363 27 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 7281 +364 27 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 7478 +364 27 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 7676 +366 27 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7873 +365 27 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 8072 +367 27 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 8270 +367 27 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 8468 +368 27 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 8667 +369 28 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8865 +368 28 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 9064 +369 28 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 9263 +369 28 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 9462 +370 28 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 9661 +370 28 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9860 +370 28 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 10259 +371 29 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 10658 +372 29 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 19 | TOTAL PUT 20 6150 +1
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 201 15711 +148
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 7284 -370 27 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7086 -370 26 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 6890 -369 26 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 6694 -368 26 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6498 -368 26 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6303 -367 26 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6109 -367 26 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6013 -365 26 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 5916 -366 26 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 5820 -365 26 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 5724 -364 25 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 5629 -363 25 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 5533 -363 25 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5438 -363 25 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5344 -361 25 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5249 -361 25 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5155 -360 25 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5062 -359 25 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 4969 -358 25 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 4876 -357 25 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 4784 -356 25 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 4692 -355 25 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4600 -354 25 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4509 -353 25 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 4419 -351 24 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4329 -350 24 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4240 -348 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4151 -347 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4063 -345 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 3975 -344 24 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 3888 -342 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 3802 -340 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 3716 -339 24 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3631 -337 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3547 -334 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3463 -333 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3381 -330 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3299 -328 24 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3217 -326 23 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3137 -323 23 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3057 -321 23 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 2979 -318 23 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 2901 -315 23 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 2824 -313 23 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 2748 -310 23 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2673 -307 23 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2598 -305 23 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2525 -301 23 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2453 -298 23 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2382 -295 23 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2311 -292 23 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2242 -289 23 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2174 -285 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2107 -281 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2041 -278 22 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 1976 -274 22 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 1912 -271 22 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1850 -266 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1788 -263 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1728 -258 22 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 1660 1660 1660 1668 -255 22 3 | 1920 1660 3 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1603 -258 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1549 -251 22 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1497 -243 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1439 -242 22 0 | 1888 1733 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1384 -223 21 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1336 -217 22 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1289 -212 21 0 | 1446 843 0 15 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1244 -207 22 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1200 -203 22 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1158 -199 22 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1123 -188 22 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1083 -181 22 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1045 -175 22 0 | 660 550 0 1 0
JUN-25 20000 C 1153 1153 1153 1153 1 | 1038 1038 1000 1000 -178 22 3 | 4126 341 4 319 +3
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 937 -161 22 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 854 854 854 871 -152 22 3 | 2142 524 3 8 -3
JUN-25 20600 C 0 0 0 0 0 | 808 808 808 810 -144 22 1 | 2300 264 1 9 -1
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 753 -135 22 0 | 2210 1010 0 18 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 700 -134 22 0 | 1940 828 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 651 -126 22 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 605 -119 22 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 562 -112 22 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 523 -106 23 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 487 -98 23 0 | 1752 149 0 41 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 449 -97 23 0 | 2317 110 0 25 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 417 -92 23 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 391 -84 23 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 365 -74 23 0 | 2117 83 0 11 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 341 -71 23 0 | 1210 760 0 47 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 318 -68 23 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 297 -64 23 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 287 287 287 278 -59 24 1 | 1764 76 1 75 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 259 -56 24 0 | 657 544 0 10 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 242 -53 24 0 | 1835 54 0 397 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 226 -50 24 0 | 700 371 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 211 -47 24 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 197 -44 24 0 | 600 398 0 48 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 184 -41 24 0 | 1221 58 0 4 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 171 -40 24 0 | 1460 219 0 185 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 160 -37 25 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 150 -34 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 139 -33 25 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 130 -31 25 0 | 434 408 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 121 -29 25 0 | 1011 17 0 24 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 113 -27 25 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 106 -26 25 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 99 -25 25 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 92 -23 25 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 86 -22 25 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 81 -20 26 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 75 -20 26 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 71 -19 26 0 | 615 93 0 17 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 64 -20 26 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 60 -19 26 0 | 263 231 0 3 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 56 -18 26 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 53 -17 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 50 -14 26 0 | 482 482 0 7 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 47 -13 26 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 44 -12 26 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 41 -12 26 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 37 -10 27 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 32 -10 27 0 | 360 83 0 25 0
TOTAL CALL 1 | TOTAL CALL 11 | TOTAL CALL 12 5398 -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 13 +2 27 0 | 342 42 0 107 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 15 +2 26 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 19 +3 26 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 23 +4 26 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 27 +4 26 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 32 +5 26 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 38 +5 26 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 42 +7 26 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 72 72 72 45 +6 26 7 | 210 72 7 7 +3
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 49 +7 26 0 | 293 85 0 10 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 53 +8 25 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 58 +9 25 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 62 +9 25 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 67 +9 25 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 75 +13 25 0 | 283 99 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 81 +14 25 0 | 288 100 0 9 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 87 +15 25 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 94 +16 25 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 101 +17 25 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 108 +15 25 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 116 +17 25 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 124 +17 25 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 133 +19 25 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 143 +21 25 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 152 +21 25 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 163 +23 25 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 174 +25 25 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 185 +26 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 198 +28 24 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 210 +29 24 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 224 +31 24 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 237 +32 24 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 249 +31 24 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 262 +31 24 0 | 303 220 0 21 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 276 +34 24 0 | 289 190 0 153 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 290 +35 24 0 | 241 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 305 +38 23 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 321 +41 23 0 | 410 299 0 10 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 337 +43 23 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 355 +46 23 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 375 +50 23 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 395 +52 23 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 417 +55 23 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 439 +57 23 0 | 1450 385 0 21 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 462 +60 23 0 | 1453 345 0 44 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 487 +63 23 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 512 +66 23 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 538 +69 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 565 +72 22 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 592 +74 22 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 621 +78 22 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 651 +81 22 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 682 +85 22 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 714 +88 22 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 747 +92 22 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 781 +95 22 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 816 +99 22 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 852 +102 22 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 890 +107 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 928 +110 22 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 971 +117 21 0 | 955 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1015 +125 21 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1061 +133 21 0 | 921 600 0 31 0
JUN-25 18900 P 0 0 0 0 0 | 1091 1092 1091 1109 +141 21 29 | 1092 979 29 33 +29
JUN-25 19000 P 0 0 0 0 0 | 1146 1146 1140 1158 +145 21 10 | 1286 816 10 16 0
JUN-25 19100 P 0 0 0 0 0 | 1196 1196 1189 1208 +151 21 37 | 1338 1189 37 37 +30
JUN-25 19200 P 0 0 0 0 0 | 1247 1249 1230 1260 +156 21 59 | 1249 785 59 63 +38
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1313 +160 21 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1366 +164 21 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1430 +178 22 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1491 +187 22 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1550 +193 22 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1610 +193 22 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1677 +209 22 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 1605 1605 1605 1741 +210 22 1 | 4280 710 1 87 -1
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1873 +222 22 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 2009 +216 22 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 2149 +224 22 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 2293 +232 22 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 2440 +239 22 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2591 +246 22 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2745 +253 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2902 +259 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 3062 +266 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 3224 +271 23 0 | 2465 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 3389 +276 23 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3557 +282 23 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3727 +287 23 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3899 +292 23 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 4073 +297 23 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 4249 +301 23 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 4426 +305 23 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 4605 +309 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4786 +313 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4968 +316 24 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 5152 +320 24 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 5336 +323 24 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 5522 +326 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5709 +329 24 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5896 +331 24 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 6085 +334 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 6274 +336 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 6464 +338 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6655 +340 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6847 +342 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 7039 +344 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 7232 +346 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 7425 +347 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7619 +349 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7813 +350 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 8007 +351 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 8202 +352 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 8398 +354 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8593 +354 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8789 +355 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8985 +356 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 9182 +357 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 9379 +358 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9576 +359 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9773 +360 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9970 +360 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 10366 +362 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10761 +362 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 143 | TOTAL PUT 143 3253 +99
| MONTH PUT/CALL RATIO 11.91
| MONTH TOTAL 155 8651 +98
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 5681 -324 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 5588 -321 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 5495 -319 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5403 -316 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 5312 -313 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5220 -311 23 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5130 -307 23 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5039 -305 23 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 4950 -302 23 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 4861 -299 23 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 4772 -296 23 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 4684 -293 23 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 4596 -291 23 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 4509 -288 23 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4423 -285 23 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4338 -282 23 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4253 -279 23 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4168 -277 23 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4084 -275 23 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4001 -272 23 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 3919 -269 23 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 3838 -266 23 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 3757 -264 23 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 3677 -261 23 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 3598 -259 23 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 3519 -257 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3441 -255 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3365 -252 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3288 -251 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3213 -249 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3139 -246 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3065 -245 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 2993 -243 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 2921 -241 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 2850 -240 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 2781 -237 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 2712 -236 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 2644 -235 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 2576 -234 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2510 -233 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2445 -232 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2381 -231 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2318 -230 22 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2256 -228 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2194 -228 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2134 -227 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2075 -226 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2017 -226 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 1959 -226 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 1903 -225 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 1848 -224 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 1802 -216 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 1750 -214 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 1704 -208 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 1648 -212 22 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1601 -236 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1554 -232 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1508 -215 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1464 -222 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1421 -217 22 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1379 -213 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1338 -209 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1299 -204 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1260 -200 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1222 -197 22 0 | 1956 1620 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1151 -188 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1083 -180 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1019 -172 22 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 959 -164 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 903 -156 22 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 850 -148 22 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 799 -143 22 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 753 -135 22 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 692 -145 22 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 648 -142 22 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 608 -137 22 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 569 -127 22 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 533 -107 22 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 499 -102 22 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 467 -97 22 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 437 -92 22 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 409 -88 22 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 382 -84 22 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 357 -80 22 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 334 -75 22 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 312 -72 22 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 292 -68 22 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 273 -64 22 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 255 -61 23 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 238 -58 23 0 | 1295 457 0 15 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 222 -55 23 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 208 -51 23 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 194 -49 23 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 181 -46 23 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 169 -44 23 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 158 -41 23 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 147 -40 23 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 138 -37 23 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 129 -35 23 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 120 -33 23 0 | 471 322 0 42 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 112 -31 23 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 105 -29 23 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 98 -28 23 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 91 -27 23 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 85 -25 23 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 80 -23 23 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 74 -23 23 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 70 -20 23 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 65 -20 23 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 61 -18 23 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 57 -17 23 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 50 -15 24 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 43 -14 24 0 | 249 123 0 20 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 271 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 95 +52 24 0 | 275 126 0 64 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 102 +55 24 0 | 160 144 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 109 +57 24 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 117 +60 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 129 +66 24 0 | 186 154 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 134 +65 23 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 144 +69 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 153 +71 23 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 164 +74 23 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 175 +77 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 186 +80 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 198 +83 23 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 210 +85 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 223 +88 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 237 +91 23 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 252 +94 23 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 267 +97 23 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 282 +99 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 298 +101 23 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 315 +104 23 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 333 +107 23 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 352 +110 23 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 371 +112 23 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 391 +115 23 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 412 +117 23 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 433 +119 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 455 +121 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 479 +124 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 502 +125 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 527 +127 22 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 553 +130 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 579 +131 22 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 607 +133 22 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 635 +135 22 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 664 +136 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 695 +139 22 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 726 +140 22 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 758 +141 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 790 +142 22 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 824 +143 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 859 +144 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 868 +118 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 904 +118 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 940 +118 21 0 | 830 509 0 16 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 978 +98 21 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1017 +109 21 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1057 +111 21 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1099 +115 21 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1143 +119 21 0 | 0 0 0 0 0
SEP-25 18500 P 1089 1089 1089 1089 1 | 0 0 0 1187 +130 21 0 | 1269 1089 1 1 +1
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1234 +128 21 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1281 +132 21 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1329 +135 21 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1379 +140 21 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 1450 1450 1450 1430 +144 21 1 | 1450 1030 1 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1484 +150 21 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1536 +153 21 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1590 +157 21 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1647 +162 21 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1705 +167 21 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1792 +200 22 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1851 +205 22 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1903 +201 22 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1965 +192 22 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 2028 +202 22 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 2157 +210 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 2289 +200 22 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2425 +207 22 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2564 +214 22 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2707 +221 22 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2852 +227 22 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 3000 +233 22 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 3152 +240 22 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 3306 +246 22 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 3462 +252 22 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3622 +258 22 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3783 +263 22 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3947 +269 22 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 4113 +274 22 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 4281 +279 22 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 4451 +284 22 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4623 +288 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4796 +292 22 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4971 +296 22 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 4830 4830 4830 5148 +301 22 1 | 4830 4830 1 1 +1
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 5326 +304 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 5506 +308 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5687 +312 22 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5869 +315 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 6052 +318 23 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 6236 +321 23 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 6422 +325 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6608 +327 23 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6795 +330 23 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6983 +332 23 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 7172 +335 23 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 7361 +336 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 7552 +339 23 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7743 +341 23 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7934 +343 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 8126 +345 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 8319 +347 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 8512 +348 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8705 +349 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8899 +351 23 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 9094 +353 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 9288 +353 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 9484 +356 23 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9679 +356 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9875 +358 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 10071 +359 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 10464 +361 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10857 +362 24 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 2 | TOTAL PUT 3 419 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 3 690 +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 C 0 0 0 0 0 | 0 0 0 7747 -372 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 7551 -370 22 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 7356 -369 22 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7162 -367 22 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 6968 -365 22 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 6776 -363 22 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 6584 -362 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6394 -359 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6206 -357 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6019 -354 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5833 -352 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 5650 -349 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5468 -346 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5288 -344 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5111 -340 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 4936 -337 21 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 4763 -334 21 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 4593 -331 21 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 4426 -328 21 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4262 -324 21 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4100 -321 21 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 3942 -318 21 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 3787 -314 21 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 3635 -311 21 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 3486 -309 21 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3341 -305 21 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3200 -301 21 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3062 -298 21 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 2927 -296 21 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 2797 -292 21 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 2670 -289 21 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 2547 -286 21 0 | 4407 4407 0 15 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2427 -283 21 0 | 5230 2600 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2337 -255 21 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2221 -256 21 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2113 -278 21 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2007 -272 21 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 1905 -262 21 0 | 2180 2100 0 7 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1808 -256 21 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 1872 1913 1872 1716 -247 21 16 | 1913 1872 16 16 +16
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1628 -241 21 0 | 1859 1849 0 10 0
DEC-25 19800 C 0 0 0 0 0 | 1760 1783 1675 1545 -233 21 21 | 3770 710 21 21 +21
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1465 -228 21 0 | 1822 822 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1317 -214 21 0 | 2500 1033 0 2 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1142 -240 21 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1013 -237 21 0 | 990 566 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 896 -223 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 791 -214 21 0 | 1100 430 0 1 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 695 -207 21 0 | 340 243 0 154 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 610 -198 21 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 533 -191 20 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 465 -182 20 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 405 -173 20 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 351 -164 20 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 304 -156 20 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 262 -147 20 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 226 -138 20 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 194 -130 20 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 166 -122 20 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 142 -114 20 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 121 -107 20 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 103 -99 20 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 87 -92 20 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 74 -85 20 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 62 -79 20 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 53 -72 20 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 44 -67 20 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 37 -62 20 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 31 -56 20 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 26 -52 20 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 22 -47 20 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 18 -43 20 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 15 -39 20 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 12 -36 20 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 10 -33 19 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 8 -30 19 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 7 -27 19 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 6 -24 20 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 5 -22 20 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 4 -20 19 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 3 -18 19 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 2 -17 19 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 -16 18 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 -14 18 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 -12 19 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 -11 19 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 37 | TOTAL CALL 37 329 +37
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 17 +7 22 0 | 380 110 0 3 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 21 +9 22 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 26 +10 22 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 32 +12 22 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 38 +14 22 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 46 +16 22 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 54 +17 22 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 64 +20 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 76 +22 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 89 +25 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 103 +27 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 120 +30 21 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 138 +33 21 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 158 +35 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 181 +39 21 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 206 +42 21 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 233 +45 21 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 263 +48 21 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 296 +51 21 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 332 +55 21 0 | 733 622 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 370 +58 21 0 | 654 654 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 412 +61 21 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 457 +65 21 0 | 1360 782 0 1 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 505 +68 21 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 556 +70 21 0 | 897 427 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 611 +74 21 0 | 0 0 0 504 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 670 +78 21 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 732 +81 21 0 | 1592 1581 0 150 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 797 +83 21 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 867 +87 21 0 | 616 587 0 748 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 940 +90 21 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1017 +93 21 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1097 +96 21 0 | 1082 527 0 300 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1174 +91 21 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1260 +92 21 0 | 1269 1269 0 4 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1350 +83 21 0 | 1357 1289 0 21 0
DEC-25 18800 P 0 0 0 0 0 | 1278 1421 1278 1445 +89 21 25 | 1448 1278 25 55 +25
DEC-25 19000 P 0 0 0 0 0 | 1379 1519 1363 1544 +96 21 42 | 1570 1363 42 180 0
DEC-25 19200 P 0 0 0 0 0 | 1601 1621 1601 1648 +102 21 12 | 1621 1570 12 36 +12
DEC-25 19400 P 0 0 0 0 0 | 1553 1693 1553 1756 +109 21 34 | 1721 1553 34 85 +34
DEC-25 19600 P 0 0 0 0 0 | 1655 1679 1655 1868 +116 21 47 | 1787 1655 47 62 +47
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1985 +123 21 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 2104 +129 21 0 | 3388 2538 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2358 +146 21 0 | 3403 3098 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2612 +147 21 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2883 +151 21 0 | 4120 3660 0 1 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 3166 +156 21 0 | 2260 2218 0 70 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3461 +165 21 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3765 +172 21 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 4080 +181 21 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4403 +188 20 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4735 +197 20 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 5075 +206 20 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5421 +215 20 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5774 +223 20 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 6132 +232 20 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6496 +241 20 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6864 +249 20 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 7236 +257 20 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 7612 +265 20 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7991 +272 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 8373 +280 20 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8757 +287 20 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 9144 +294 20 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 9532 +300 20 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9923 +307 20 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 10314 +312 20 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10707 +317 20 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 11101 +323 20 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 11496 +327 20 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11892 +332 20 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 12288 +336 20 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 12685 +340 20 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 13082 +343 20 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 13480 +346 19 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13878 +349 19 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 14277 +352 19 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 14676 +355 20 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 15075 +357 20 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 15474 +359 19 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15873 +361 19 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 16273 +363 20 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 16672 +364 19 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 17072 +366 19 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 17471 +367 19 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17871 +368 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 160 | TOTAL PUT 160 2444 +118
| MONTH PUT/CALL RATIO 4.32
| MONTH TOTAL 197 2773 +155
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 7354 -371 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7167 -370 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 6981 -369 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 6797 -367 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 6614 -366 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 6433 -365 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6254 -363 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6077 -361 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 5902 -359 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 5729 -357 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 5559 -354 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 5391 -352 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5225 -349 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5062 -346 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4901 -344 21 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 4743 -341 21 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 4588 -337 21 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4435 -334 21 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4286 -330 21 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4139 -327 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 3996 -322 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 3855 -319 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 3718 -314 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 3583 -310 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 3452 -306 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3324 -301 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3199 -296 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3077 -292 21 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 2958 -287 21 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 2843 -282 21 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2730 -277 21 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 2654 -239 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 2546 -236 21 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2442 -242 21 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2341 -236 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2244 -231 21 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2150 -226 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2061 -220 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1974 -215 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 1890 -210 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1810 -204 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1660 -192 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1477 -226 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1343 -223 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1219 -180 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1105 -169 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 999 -159 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 902 -149 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 813 -140 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 732 -130 21 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 658 -121 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 590 -113 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 529 -104 20 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 473 -97 20 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 422 -90 20 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 377 -82 20 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 335 -76 20 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 298 -70 20 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 265 -63 20 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 235 -58 20 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 208 -53 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 81 +7 22 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 94 +8 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 108 +9 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 124 +11 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 141 +12 22 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 160 +13 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 181 +15 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 204 +17 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 229 +19 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 256 +21 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 286 +24 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 318 +26 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 352 +29 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 389 +32 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 428 +34 21 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 470 +37 21 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 515 +41 21 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 562 +44 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 613 +48 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 666 +51 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 723 +56 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 782 +59 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 845 +64 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 910 +68 21 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 979 +72 21 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1051 +77 21 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1126 +82 21 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1204 +86 21 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1285 +91 21 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1370 +96 21 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1457 +101 21 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1535 +93 21 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1627 +96 21 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1722 +108 21 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1822 +115 21 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1925 +121 21 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2031 +127 21 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2141 +133 21 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2255 +139 21 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2372 +145 21 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2492 +151 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2742 +163 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 3004 +174 21 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3270 +177 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3546 +198 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3832 +209 21 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 4126 +219 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4429 +229 21 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4740 +238 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 5059 +248 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5385 +257 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5717 +265 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 6056 +274 20 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 6400 +281 20 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6749 +288 20 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 7104 +296 20 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 7462 +302 20 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7825 +308 20 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 8192 +315 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8562 +320 20 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8935 +325 20 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 19 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 20 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 7921 -373 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 7743 -372 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 7566 -371 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7390 -370 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7215 -369 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7043 -367 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 6871 -367 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 6702 -365 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6534 -363 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 6367 -363 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6202 -361 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6040 -359 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 5879 -357 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 5719 -356 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5562 -354 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5407 -351 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5253 -350 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5102 -347 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 4952 -345 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 4805 -342 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 4660 -339 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4516 -338 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4375 -335 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4237 -331 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4100 -329 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 3966 -325 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 3834 -322 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 3704 -319 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3577 -315 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3452 -311 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3329 -308 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3209 -304 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3091 -300 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 2975 -296 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 2862 -292 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 2752 -287 21 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 2644 -283 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 2538 -279 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2435 -274 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2338 -266 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2245 -256 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2153 -251 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2065 -246 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 1895 -236 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1734 -226 20 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1583 -217 20 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1442 -206 20 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1310 -195 20 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1186 -185 20 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1071 -175 20 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 965 -165 19 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 866 -155 19 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 775 -145 19 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 691 -136 19 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 615 -126 19 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 545 -116 19 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 481 -108 18 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 423 -99 18 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 370 -92 18 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 323 -84 18 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 281 -76 18 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 243 -69 18 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 210 -62 18 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 180 -56 17 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 153 -50 17 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 130 -45 17 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 110 -40 17 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 93 -34 17 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 77 -31 17 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 64 -27 16 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 53 -23 16 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 44 -20 16 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 36 -17 16 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 29 -14 16 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 23 -13 16 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 19 -10 15 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 15 -8 15 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 12 -7 15 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 9 -6 15 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 7 -5 15 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 5 -4 15 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 4 -3 14 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 0 232 +6 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 254 +7 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 277 +8 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 301 +9 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 326 +10 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 354 +12 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 382 +12 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 413 +14 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 445 +16 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 478 +16 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 513 +18 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 551 +20 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 590 +22 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 630 +23 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 673 +25 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 718 +28 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 764 +29 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 813 +32 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 863 +34 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 916 +37 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 971 +40 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1027 +41 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1086 +44 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1148 +48 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1211 +50 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1277 +54 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1345 +57 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1415 +60 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1488 +64 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1563 +68 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1640 +71 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1720 +75 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1802 +79 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1886 +83 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1973 +87 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2063 +92 21 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2155 +96 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2249 +100 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2346 +105 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2449 +113 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2556 +123 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2664 +128 21 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2776 +133 21 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3006 +143 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3245 +153 20 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3494 +162 20 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3753 +173 20 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4021 +184 20 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4297 +194 20 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4582 +204 20 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4876 +214 19 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5177 +224 19 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5486 +234 19 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5802 +243 19 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 6126 +253 19 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6456 +263 19 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6792 +271 18 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 7134 +280 18 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7481 +287 18 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7834 +295 18 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 8192 +303 18 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8554 +310 18 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8921 +317 18 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 9291 +323 17 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9664 +329 17 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 10041 +334 17 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10421 +339 17 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10804 +345 17 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 11188 +348 17 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 11575 +352 16 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11964 +356 16 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 12355 +359 16 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12747 +362 16 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 13140 +365 16 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13534 +366 16 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13930 +369 15 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 14326 +371 15 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14723 +372 15 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 15120 +373 15 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 15518 +374 15 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15916 +375 15 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 16315 +376 14 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 525 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 525 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 8194 -372 26 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8026 -371 26 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 7860 -370 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 7695 -369 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 7531 -369 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 7369 -368 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 7209 -366 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7050 -365 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 6893 -364 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 6737 -363 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 6583 -361 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 6430 -360 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6280 -358 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6130 -357 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 5983 -354 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 5837 -353 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 5693 -351 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5550 -349 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 5410 -347 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5271 -345 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5134 -342 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 4998 -341 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 4865 -338 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 4733 -336 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 4603 -333 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 4475 -331 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 4349 -328 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4225 -325 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4102 -323 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 3982 -319 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 3863 -316 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 3746 -314 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 3631 -311 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 3519 -306 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 3408 -303 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3298 -301 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3191 -297 21 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3086 -293 21 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 2983 -290 21 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 2882 -286 21 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 2788 -277 21 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 2696 -267 21 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 2606 -264 21 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 2432 -256 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2266 -248 20 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2108 -239 20 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1957 -231 20 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 1814 -223 20 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1678 -214 20 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1550 -205 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1428 -197 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1313 -189 19 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1205 -180 19 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1104 -171 19 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1008 -163 19 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 919 -154 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 836 -146 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 758 -138 18 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 686 -130 18 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 619 -122 18 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 557 -114 18 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 500 -106 18 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 447 -99 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 462 +7 26 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 494 +8 26 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 528 +9 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 563 +10 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 599 +10 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 637 +11 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 677 +13 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 718 +14 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 761 +15 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 805 +16 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 851 +18 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 898 +19 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 948 +21 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 998 +22 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1051 +25 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1105 +26 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1161 +28 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1218 +30 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1278 +32 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1339 +34 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1402 +37 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1466 +38 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1533 +41 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1601 +43 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1671 +46 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1743 +48 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1817 +51 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1893 +54 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1970 +56 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2050 +60 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2131 +63 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2214 +65 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2299 +68 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2387 +73 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2476 +76 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2566 +78 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2659 +82 21 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2754 +86 21 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2851 +89 21 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2950 +93 21 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3056 +102 21 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3164 +112 21 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3274 +115 21 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3500 +123 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3734 +131 20 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3976 +140 20 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4225 +148 20 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4482 +156 20 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4746 +165 20 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5018 +174 20 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5296 +182 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5581 +190 19 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5873 +199 19 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6172 +208 19 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6476 +216 19 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6787 +225 19 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7104 +233 19 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7426 +241 18 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7754 +249 18 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 8087 +257 18 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8425 +265 18 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8768 +273 18 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 9115 +280 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 8145 -373 25 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 7988 -372 25 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 7832 -372 25 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 7678 -370 25 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 7525 -370 25 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 7374 -368 25 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7224 -367 25 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7076 -366 25 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 6929 -364 25 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 6783 -363 24 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 6639 -362 24 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 6497 -360 24 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 6356 -358 24 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6216 -357 24 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6078 -355 24 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 5941 -354 24 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 5806 -352 24 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 5673 -350 23 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 5541 -348 23 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 5410 -347 23 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 5281 -345 23 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5154 -342 23 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5028 -340 23 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 4904 -338 23 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 4781 -336 23 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 4660 -334 22 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 4541 -331 22 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 4423 -329 22 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 4307 -326 22 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4192 -323 22 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4079 -321 22 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 3968 -318 22 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 3858 -315 22 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 3750 -312 22 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 3643 -309 21 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 3538 -306 21 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 3435 -303 21 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 3333 -300 21 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3239 -291 21 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3147 -282 21 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3057 -278 21 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 2881 -271 21 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 2712 -264 20 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 2550 -257 20 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2394 -250 20 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2244 -243 20 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2101 -235 20 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1964 -228 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 1833 -220 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1708 -213 19 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1589 -205 19 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1476 -198 19 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1369 -190 19 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1267 -182 19 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1171 -174 19 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1080 -166 18 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 994 -158 18 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 912 -152 18 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 836 -144 18 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 765 -136 18 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 698 -129 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 775 +7 25 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 818 +8 25 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 862 +8 25 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 908 +10 25 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 955 +10 25 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1004 +12 25 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1054 +13 25 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1106 +14 25 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1159 +16 25 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1213 +17 24 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1269 +18 24 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1327 +20 24 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1386 +22 24 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1446 +23 24 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1508 +25 24 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1571 +26 24 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1636 +28 24 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1703 +30 23 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1771 +32 23 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1840 +33 23 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1911 +35 23 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1984 +38 23 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2058 +40 23 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2134 +42 23 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2211 +44 23 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2290 +46 22 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2371 +49 22 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2453 +51 22 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2537 +54 22 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2622 +57 22 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2709 +59 22 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2798 +62 22 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2888 +65 22 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2980 +68 22 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3073 +71 21 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3168 +74 21 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3265 +77 21 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3363 +80 21 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3469 +89 21 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3577 +98 21 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3687 +102 21 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3911 +109 21 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4142 +116 20 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4380 +123 20 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4624 +130 20 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4874 +137 20 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5131 +145 20 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5394 +152 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5663 +160 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5938 +167 19 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6219 +175 19 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6506 +182 19 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6799 +190 19 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 7097 +198 19 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7401 +206 19 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7710 +214 18 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 8024 +222 18 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8342 +228 18 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8666 +236 18 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8995 +244 18 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 9328 +251 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 7538 -371 25 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 7395 -370 25 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 7253 -369 25 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7113 -368 24 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 6974 -367 24 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 6836 -366 24 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 6700 -364 24 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 6565 -363 24 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 6432 -361 24 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 6299 -360 24 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6168 -358 24 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6039 -356 23 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 5910 -355 23 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 5783 -354 23 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 5658 -351 23 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 5534 -349 23 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 5411 -348 23 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 5289 -346 23 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5169 -344 23 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5051 -341 22 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 4933 -340 22 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 4817 -338 22 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 4703 -335 22 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 4590 -333 22 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 4478 -330 22 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 4367 -329 22 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 4258 -326 22 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4151 -323 22 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4045 -320 21 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 3940 -318 21 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 3837 -315 21 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 3735 -312 21 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 3641 -303 21 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 3549 -293 21 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 3458 -290 21 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3281 -285 21 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3110 -278 20 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 2945 -272 20 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 2785 -266 20 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 2631 -260 20 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 2483 -253 20 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2340 -246 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2203 -239 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2071 -233 19 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 1945 -225 19 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 1823 -219 19 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 1707 -212 19 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 1596 -204 19 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1490 -197 19 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1389 -190 18 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1292 -183 18 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1200 -176 18 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1113 -169 18 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1030 -162 18 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 952 -155 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1330 +10 25 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1387 +11 25 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1445 +12 25 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1505 +13 24 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1566 +14 24 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1628 +15 24 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1692 +17 24 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1757 +18 24 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1824 +20 24 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1891 +21 24 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1960 +23 24 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2031 +25 23 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2102 +26 23 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2175 +27 23 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2250 +30 23 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2326 +32 23 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2403 +33 23 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2481 +35 23 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2561 +37 23 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2643 +40 22 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2725 +41 22 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2809 +43 22 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2895 +46 22 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2982 +48 22 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3070 +51 22 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3159 +52 22 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3250 +55 22 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3343 +58 22 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3437 +61 21 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3532 +63 21 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3629 +66 21 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3727 +69 21 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3833 +78 21 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3941 +88 21 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4050 +91 21 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4273 +96 21 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4502 +103 20 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4737 +109 20 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4977 +115 20 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5223 +121 20 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5475 +128 20 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5732 +135 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5995 +142 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6263 +148 19 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6537 +156 19 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6815 +162 19 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 7099 +169 19 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7388 +177 19 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7682 +184 19 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7981 +191 18 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8284 +198 18 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8592 +205 18 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8905 +212 18 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 9222 +219 18 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9544 +226 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.01
MARKET TOTAL 18042 134819 +2491
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED