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 JAN-25 18400 887 141 22 221 97 802 +38
P JAN-25 18800 809 282 22 400 200 281 +80
P JAN-25 18100 638 81 23 139 57 530 +22
P JAN-25 18500 620 168 22 258 117 334 +45
P JAN-25 18000 531 67 24 117 48 630 +18
P JAN-25 19500 509 733 23 841 710 976 +157
C JAN-25 19800 487 82 24 112 58 484 -40
C JAN-25 20000 482 61 25 84 43 751 -29
C JAN-25 19200 441 208 22 290 156 235 -86
P JAN-25 18200 392 98 23 159 69 389 +27
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 JAN 2025, FRIDAY 13 JAN 2025, MONDAY
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
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 6902 -213 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 6802 -213 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 6702 -213 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 6602 -213 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 6502 -213 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 6402 -213 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 6302 -213 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 6202 -213 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 6102 -213 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 6002 -213 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 5902 -213 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 5802 -213 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 5702 -213 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 5602 -213 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 5502 -213 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 5402 -213 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 5302 -213 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 5202 -213 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 5102 -213 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 5002 -213 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 4902 -213 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 4802 -213 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 4702 -213 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 4602 -213 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 4502 -213 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 4402 -213 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 4302 -213 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 4202 -213 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 4102 -213 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 4002 -213 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 3902 -213 0 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 3802 -213 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 3702 -213 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 3602 -213 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 3502 -213 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 3402 -213 0 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 3302 -213 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 3202 -213 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 3102 -213 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 3002 -213 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 2902 -213 0 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 2802 -214 0 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 2703 -213 29 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 2603 -213 27 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 2503 -213 26 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 2404 -213 27 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 2304 -213 26 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 2205 -213 26 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 2106 -212 26 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 2007 -212 26 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 1909 -212 26 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 1811 -211 26 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 1713 -211 25 0 | 2450 2450 0 2 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 1616 -210 25 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 1520 -209 25 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 1425 -208 25 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 1331 -206 25 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 1238 -204 24 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 1147 -201 24 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 1057 -199 24 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 970 -195 24 0 | 5084 1275 0 6 0
JAN-25 18100 C 0 0 0 0 0 | 753 855 738 885 -191 23 13 | 4832 738 13 101 +7
JAN-25 18200 C 0 0 0 0 0 | 752 784 752 788 -201 22 4 | 784 752 4 2 +2
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 724 -161 23 0 | 1319 1319 0 1 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 644 -167 22 0 | 0 0 0 5 0
JAN-25 18500 C 0 0 0 0 0 | 501 572 456 572 -159 22 10 | 572 456 10 8 +8
JAN-25 18600 C 0 0 0 0 0 | 460 502 403 492 -162 21 22 | 502 403 22 8 +8
JAN-25 18700 C 0 0 0 0 0 | 400 431 348 435 -146 22 75 | 1458 348 75 42 +34
JAN-25 18800 C 395 408 390 408 6 | 400 405 295 379 -134 22 131 | 1240 295 137 47 +40
JAN-25 18900 C 369 376 369 376 14 | 355 365 254 331 -120 22 292 | 571 254 306 90 +83
JAN-25 19000 C 368 368 278 278 51 | 290 325 217 278 -115 21 284 | 1637 217 335 105 +77
JAN-25 19100 C 337 337 237 252 23 | 270 270 184 241 -98 22 179 | 770 184 202 167 +3
JAN-25 19200 C 290 290 205 205 36 | 222 234 156 208 -86 22 405 | 1020 156 441 235 +122
JAN-25 19300 C 250 250 175 179 35 | 190 203 133 179 -73 22 196 | 611 133 231 131 +23
JAN-25 19400 C 187 187 149 149 26 | 165 171 111 153 -66 23 261 | 773 111 287 225 +39
JAN-25 19500 C 179 179 127 130 116 | 149 149 95 131 -59 23 216 | 997 95 332 277 +9
JAN-25 19600 C 122 124 108 116 12 | 124 127 79 112 -52 23 307 | 940 79 319 311 +88
JAN-25 19700 C 113 113 99 99 3 | 108 108 69 95 -46 24 297 | 1323 69 300 185 -38
JAN-25 19800 C 112 112 75 80 48 | 87 93 58 82 -40 24 439 | 1368 58 487 484 +109
JAN-25 19900 C 96 96 66 71 14 | 80 80 50 70 -34 24 193 | 855 50 207 564 +43
JAN-25 20000 C 84 84 56 60 114 | 68 68 43 61 -29 25 368 | 1704 43 482 751 +20
JAN-25 20200 C 62 62 42 48 34 | 48 50 33 44 -23 25 209 | 2009 33 243 868 -16
JAN-25 20400 C 45 45 31 33 16 | 37 38 25 31 -20 26 238 | 1430 25 254 771 +65
JAN-25 20600 C 38 38 22 22 24 | 28 30 20 22 -15 26 163 | 1615 20 187 856 +31
JAN-25 20800 C 30 31 19 20 47 | 23 24 16 16 -11 27 181 | 1688 16 228 1397 +38
JAN-25 21000 C 24 24 16 17 47 | 17 19 13 11 -9 27 280 | 1619 13 327 931 +87
JAN-25 21200 C 18 18 13 13 30 | 14 16 11 8 -7 28 137 | 1336 11 167 507 +17
JAN-25 21400 C 16 16 10 11 33 | 12 14 10 6 -5 29 110 | 1440 10 143 339 +28
JAN-25 21600 C 13 13 8 8 14 | 9 12 9 4 -4 29 65 | 1350 8 79 545 -34
JAN-25 21800 C 11 11 7 7 10 | 8 9 7 3 -3 30 90 | 1578 7 100 765 -64
JAN-25 22000 C 9 9 6 6 13 | 7 8 5 2 -3 30 77 | 1275 5 90 2349 +7
JAN-25 22200 C 8 8 7 7 2 | 6 7 5 1 -3 29 46 | 1350 5 48 653 +13
JAN-25 22400 C 6 6 6 6 4 | 5 7 5 1 -2 31 23 | 1491 5 27 359 +9
JAN-25 22600 C 5 5 3 3 16 | 4 5 4 1 -1 32 15 | 1541 3 31 221 +14
JAN-25 22800 C 4 4 3 3 7 | 3 4 3 1 0 34 33 | 1512 3 40 565 +21
JAN-25 23000 C 4 4 2 3 16 | 3 4 3 1 0 35 127 | 1608 2 143 2030 +39
JAN-25 23200 C 3 3 2 2 5 | 3 3 3 1 0 36 28 | 1289 2 33 1465 +5
JAN-25 23400 C 3 3 3 3 3 | 2 2 2 1 0 38 15 | 800 2 18 174 +9
JAN-25 23600 C 2 2 2 2 2 | 1 2 1 1 0 39 2 | 1203 1 4 151 -1
JAN-25 23800 C 2 2 2 2 4 | 0 0 0 1 0 40 0 | 702 2 4 318 -3
JAN-25 24000 C 2 2 2 2 2 | 2 2 2 1 0 42 10 | 1212 2 12 290 -1
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1065 2 0 215 0
JAN-25 24400 C 0 0 0 0 0 | 1 1 1 1 0 44 1 | 1005 1 1 119 -1
JAN-25 24600 C 1 1 1 1 2 | 0 0 0 1 0 46 0 | 380 1 2 122 -2
JAN-25 24800 C 1 1 1 1 13 | 0 0 0 1 0 47 0 | 708 1 13 74 -13
JAN-25 25000 C 1 1 1 1 2 | 1 1 1 1 0 48 21 | 914 1 23 129 -10
JAN-25 25200 C 1 1 1 1 3 | 0 0 0 1 0 49 0 | 927 1 3 39 -3
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 871 2 0 117 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 938 2 0 95 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 777 1 0 51 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 820 1 0 199 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 694 4 0 47 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 676 3 0 65 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 622 1 0 91 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 163 2 0 110 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 132 1 0 135 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 252 1 0 83 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 364 1 0 89 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 84 1 0 208 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 168 1 0 48 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 163 1 0 46 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 422 3 0 251 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 183 3 0 36 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 34 1 0 14 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 148 2 0 18 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 295 2 0 55 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 10 4 0 13 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 5 3 0 7 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 4 4 0 7 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 17 1 0 96 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 6 6 0 9 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 4 1 0 7 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 1 1 0 3 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 1 1 0 1 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 1 1 0 1 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 4 1 0 15 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 1 1 0 1 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 13 13 0 3 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 4 4 0 31 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 6 6 0 1 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 10 10 0 1 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 7 7 0 1 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 4 4 0 44 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 86 10 0 280 0
TOTAL CALL 847 | TOTAL CALL 5563 | TOTAL CALL 6410 22279 +912
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 78 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 10 1 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 10 1 0 0 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 13 3 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 13 1 0 2 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 14 3 0 9 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 3 3 0 2 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 20 16 0 5 0
JAN-25 14500 P 0 0 0 0 0 | 1 1 1 1 0 47 3 | 23 1 3 27 -3
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 23 2 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 3 3 0 1 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 17 1 0 7 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 31 1 0 29 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 17 1 0 58 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 30 1 0 39 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 30 1 0 37 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 1 0 5 0
JAN-25 15500 P 0 0 0 0 0 | 3 3 3 1 0 36 1 | 44 2 1 12 -1
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 45 2 0 25 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 38 2 0 34 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 48 2 0 27 0
JAN-25 15900 P 0 0 0 0 0 | 4 4 2 1 0 32 18 | 54 2 18 22 +9
JAN-25 16000 P 0 0 0 0 0 | 4 6 3 1 0 31 36 | 65 2 36 71 +16
JAN-25 16100 P 4 4 4 4 2 | 5 7 5 1 0 30 10 | 82 2 12 13 +11
JAN-25 16200 P 0 0 0 0 0 | 7 7 7 1 0 29 1 | 60 4 1 22 +1
JAN-25 16300 P 0 0 0 0 0 | 6 6 6 1 0 27 1 | 31 3 1 6 +1
JAN-25 16400 P 0 0 0 0 0 | 10 10 8 1 0 26 16 | 94 4 16 140 +11
JAN-25 16500 P 7 7 7 7 2 | 9 12 8 1 0 25 30 | 94 4 32 68 +9
JAN-25 16600 P 7 7 7 7 1 | 10 13 7 2 0 26 50 | 84 2 51 48 +12
JAN-25 16700 P 0 0 0 0 0 | 10 13 8 3 0 26 51 | 88 4 51 86 0
JAN-25 16800 P 10 10 10 10 1 | 14 15 9 4 0 26 33 | 158 5 34 226 +13
JAN-25 16900 P 10 10 10 10 3 | 14 20 11 6 +1 27 31 | 120 6 34 48 +17
JAN-25 17000 P 12 12 11 11 5 | 15 23 12 7 +1 26 105 | 190 4 110 291 -4
JAN-25 17100 P 0 0 0 0 0 | 19 27 16 9 +1 26 64 | 125 6 64 92 +26
JAN-25 17200 P 17 17 17 17 1 | 22 32 17 11 +1 25 52 | 138 6 53 94 +12
JAN-25 17300 P 0 0 0 0 0 | 27 37 20 15 +3 25 46 | 114 7 46 97 +8
JAN-25 17400 P 22 22 22 22 11 | 30 43 21 19 +4 25 246 | 141 5 257 277 +170
JAN-25 17500 P 21 21 21 21 1 | 30 50 26 23 +5 25 109 | 179 9 110 138 +17
JAN-25 17600 P 30 31 30 31 6 | 38 59 29 30 +7 25 157 | 237 8 163 586 +12
JAN-25 17700 P 0 0 0 0 0 | 42 71 36 37 +9 24 98 | 190 7 98 280 +19
JAN-25 17800 P 35 46 35 43 9 | 46 86 45 46 +12 24 330 | 208 10 339 182 -122
JAN-25 17900 P 52 56 50 56 23 | 62 94 51 56 +14 24 128 | 199 11 151 271 +6
JAN-25 18000 P 51 66 48 65 59 | 65 117 59 67 +18 24 472 | 263 11 531 630 +85
JAN-25 18100 P 57 77 57 74 10 | 81 139 72 81 +22 23 628 | 293 15 638 530 +311
JAN-25 18200 P 69 92 69 92 17 | 98 159 85 98 +27 23 375 | 321 18 392 389 +41
JAN-25 18300 P 80 115 80 115 44 | 100 190 100 118 +32 23 256 | 324 18 300 411 +25
JAN-25 18400 P 97 136 97 118 51 | 150 221 124 141 +38 22 836 | 347 23 887 802 +215
JAN-25 18500 P 117 167 117 142 44 | 157 258 149 168 +45 22 576 | 361 25 620 334 -58
JAN-25 18600 P 138 200 132 164 65 | 195 303 178 201 +55 22 321 | 418 29 386 482 -40
JAN-25 18700 P 172 228 158 193 52 | 223 345 214 239 +67 22 273 | 395 34 325 277 +5
JAN-25 18800 P 200 272 200 271 50 | 262 400 251 282 +80 22 759 | 505 40 809 281 -341
JAN-25 18900 P 239 322 227 322 43 | 307 450 302 326 +86 22 137 | 530 48 180 304 +6
JAN-25 19000 P 289 374 268 370 150 | 360 520 351 388 +109 22 213 | 614 58 363 825 -64
JAN-25 19100 P 325 422 321 422 31 | 525 575 407 440 +111 22 50 | 621 71 81 322 -15
JAN-25 19200 P 398 499 398 499 19 | 500 638 485 507 +122 22 40 | 640 83 59 295 -29
JAN-25 19300 P 545 568 537 568 4 | 611 720 545 580 +139 23 18 | 720 99 22 241 -11
JAN-25 19400 P 561 625 561 606 6 | 665 665 665 654 +149 23 1 | 699 117 7 367 -3
JAN-25 19500 P 710 710 710 710 1 | 810 841 760 733 +157 23 508 | 841 140 509 976 +495
JAN-25 19600 P 751 801 751 801 2 | 922 965 785 826 +177 25 9 | 965 168 11 348 -1
JAN-25 19700 P 0 0 0 0 0 | 871 1025 850 910 +184 25 14 | 1025 199 14 338 -6
JAN-25 19800 P 0 0 0 0 0 | 1010 1010 950 986 +180 25 5 | 1010 240 5 163 -1
JAN-25 19900 P 0 0 0 0 0 | 1046 1046 1046 1074 +183 25 1 | 1046 282 1 165 0
JAN-25 20000 P 0 0 0 0 0 | 1268 1268 1160 1165 +185 26 4 | 1268 324 4 309 -3
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 1350 +197 27 0 | 1155 391 0 283 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 1528 +193 26 0 | 1169 439 0 89 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1719 +198 26 0 | 1303 510 0 81 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1913 +201 27 0 | 1580 520 0 95 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 2109 +205 27 0 | 1590 585 0 36 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 2306 +207 28 0 | 1800 687 0 38 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 2503 +207 28 0 | 1381 728 0 26 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 2702 +209 29 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 2901 +210 30 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 3100 +211 30 0 | 2720 1228 0 4 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 3299 +211 29 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 3499 +212 31 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 3699 +212 32 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 3899 +213 34 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 4098 +212 0 0 | 3680 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 4298 +212 0 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 4498 +212 0 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 4698 +212 0 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 4898 +213 0 0 | 0 0 0 1 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 5098 +213 0 0 | 4720 3661 0 1 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 5298 +213 0 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 5498 +213 0 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 5698 +213 0 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 5898 +213 0 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 6098 +213 0 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 6298 +213 0 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 6498 +213 0 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 6698 +213 0 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 6898 +213 0 0 | 5900 5400 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 7098 +213 0 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 7298 +213 0 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 7498 +213 0 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 7698 +213 0 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 7898 +213 0 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 8098 +213 0 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 8298 +213 0 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 8498 +213 0 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 8698 +213 0 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 8898 +213 0 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 9098 +213 0 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 9498 +213 0 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 9898 +213 0 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 10298 +213 0 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 10698 +213 0 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 11098 +213 0 0 | 9510 9500 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 11298 +213 0 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 11498 +213 0 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 11698 +213 0 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 11898 +213 0 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 12098 +213 0 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 12298 +213 0 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 12498 +213 0 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 12698 +213 0 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 12898 +213 0 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 13098 +213 0 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 13298 +213 0 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 13498 +213 0 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 13698 +213 0 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 13898 +213 0 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 14098 +213 0 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 14298 +213 0 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 14498 +213 0 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 14698 +213 0 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 14898 +213 0 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 15098 +213 0 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 15298 +213 0 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 15498 +213 0 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 15698 +213 0 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 15898 +213 0 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 16098 +213 0 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 16298 +213 0 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 16498 +213 0 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 16698 +213 0 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 16898 +213 0 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 17098 +213 0 0 | 0 0 0 0 0
TOTAL PUT 713 | TOTAL PUT 7112 | TOTAL PUT 7825 13374 +851
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 14235 35653 +1763
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 15200 C 0 0 0 0 0 | 0 0 0 3743 -220 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 3643 -221 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 3543 -222 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 3444 -222 20 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 3344 -223 19 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 3245 -223 20 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 3145 -224 20 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 3046 -225 20 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 2947 -226 20 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 2848 -227 20 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 2750 -228 20 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 2653 -228 21 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 2555 -229 20 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 2459 -229 21 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 2363 -230 21 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 2269 -229 21 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 2175 -228 21 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 2082 -228 21 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 1991 -226 21 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 1901 -224 21 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 1813 -221 21 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 1727 -218 22 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 1642 -214 22 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 1559 -210 22 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 1479 -204 22 0 | 2200 2200 0 2 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 1400 -198 22 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 1324 -191 22 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 1251 -183 22 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 1115 1115 1115 1180 -174 22 1 | 1115 1115 1 1 +1
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 1111 -165 23 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 1045 -155 23 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 982 -145 23 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 894 -161 22 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 837 -148 22 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 697 697 697 784 -121 22 2 | 697 697 2 2 +2
FEB-25 18700 C 0 0 0 0 0 | 665 665 665 732 -109 22 1 | 665 665 1 1 +1
FEB-25 18800 C 0 0 0 0 0 | 605 605 568 719 -62 24 6 | 605 568 6 6 +6
FEB-25 18900 C 612 612 612 612 1 | 579 620 577 667 -53 24 6 | 620 577 7 4 +4
FEB-25 19000 C 572 572 572 572 1 | 517 571 482 600 -68 23 91 | 572 482 92 89 +89
FEB-25 19100 C 584 584 584 584 1 | 453 508 453 555 -62 23 7 | 675 453 8 16 +4
FEB-25 19200 C 0 0 0 0 0 | 505 505 406 486 -83 22 6 | 1150 406 6 136 +2
FEB-25 19300 C 0 0 0 0 2 | 426 430 381 440 -85 22 19 | 1062 381 21 22 -2
FEB-25 19400 C 440 456 408 408 3 | 377 386 377 398 -84 22 16 | 1258 377 19 27 -4
FEB-25 19500 C 417 418 380 380 3 | 324 374 315 360 -84 22 37 | 1480 315 40 74 +9
FEB-25 19600 C 384 384 342 342 3 | 355 355 285 330 -77 22 55 | 872 285 58 72 +27
FEB-25 19700 C 0 0 0 0 0 | 275 302 275 300 -76 22 4 | 1045 275 4 17 +2
FEB-25 19800 C 0 0 0 0 1 | 287 289 277 265 -82 22 13 | 730 277 14 46 +11
FEB-25 19900 C 264 264 264 264 2 | 222 255 222 233 -87 21 20 | 1500 222 22 65 -6
FEB-25 20000 C 259 268 245 246 11 | 250 255 199 204 -92 21 161 | 1250 199 172 255 +60
FEB-25 20200 C 242 242 227 229 4 | 201 201 173 152 -100 20 12 | 1125 173 16 201 +7
FEB-25 20400 C 206 206 170 170 5 | 150 175 150 110 -104 20 11 | 1111 150 16 247 -6
FEB-25 20600 C 168 168 161 161 47 | 134 145 122 78 -104 19 29 | 590 122 76 140 -43
FEB-25 20800 C 142 142 123 124 6 | 134 134 100 52 -103 19 94 | 902 100 100 173 +61
FEB-25 21000 C 128 128 106 106 21 | 110 110 86 34 -98 18 235 | 1291 86 256 1268 +126
FEB-25 21200 C 108 108 93 93 32 | 80 94 74 21 -92 18 20 | 1075 74 52 75 -1
FEB-25 21400 C 88 97 80 80 26 | 64 72 64 12 -85 17 29 | 1020 64 55 98 +19
FEB-25 21600 C 73 73 73 73 5 | 59 69 56 7 -77 17 16 | 685 56 21 59 +1
FEB-25 21800 C 58 58 58 58 3 | 60 60 49 4 -67 17 25 | 658 49 28 108 +5
FEB-25 22000 C 52 52 49 52 16 | 47 53 40 2 -61 16 154 | 524 40 170 296 +61
FEB-25 22200 C 48 48 48 48 1 | 38 45 35 1 -53 16 18 | 500 35 19 184 -3
FEB-25 22400 C 41 41 39 39 21 | 39 39 35 1 -45 17 9 | 618 35 30 75 +13
FEB-25 22600 C 39 39 34 34 4 | 30 31 30 1 -39 17 17 | 643 30 21 102 -8
FEB-25 22800 C 0 0 0 0 0 | 31 31 25 1 -33 18 29 | 373 25 29 46 +5
FEB-25 23000 C 0 0 0 0 0 | 23 28 22 1 -28 19 43 | 493 22 43 168 +30
FEB-25 23200 C 0 0 0 0 0 | 21 24 20 1 -24 20 24 | 446 20 24 71 +2
FEB-25 23400 C 20 20 20 20 2 | 20 20 18 1 -20 21 15 | 456 18 17 239 +5
FEB-25 23600 C 0 0 0 0 0 | 17 19 17 1 -18 21 7 | 448 17 7 52 0
FEB-25 23800 C 0 0 0 0 0 | 15 15 15 1 -15 22 1 | 295 15 1 32 0
FEB-25 24000 C 0 0 0 0 0 | 13 16 13 1 -14 23 5 | 350 13 5 142 +4
FEB-25 24200 C 0 0 0 0 0 | 13 13 13 1 -11 24 1 | 303 13 1 28 0
FEB-25 24400 C 14 14 14 14 2 | 12 13 12 1 -10 24 10 | 320 12 12 30 -7
FEB-25 24600 C 0 0 0 0 0 | 11 11 10 1 -9 25 5 | 287 10 5 38 0
FEB-25 24800 C 0 0 0 0 0 | 9 10 9 1 -7 26 4 | 317 9 4 85 0
FEB-25 25000 C 0 0 0 0 0 | 9 9 9 1 -6 26 14 | 260 9 14 83 0
FEB-25 25200 C 0 0 0 0 0 | 8 9 8 1 -5 27 3 | 236 8 3 33 -1
FEB-25 25400 C 8 8 8 8 5 | 7 9 7 1 -4 28 16 | 218 7 21 125 +1
TOTAL CALL 228 | TOTAL CALL 1291 | TOTAL CALL 1519 5033 +477
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 15200 P 18 18 18 18 3 | 23 23 23 1 -2 22 1 | 48 9 4 44 0
FEB-25 15300 P 0 0 0 0 0 | 26 26 20 1 -3 21 8 | 34 13 8 9 +6
FEB-25 15400 P 0 0 0 0 0 | 21 21 21 1 -4 21 1 | 40 11 1 11 +1
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 -5 20 0 | 67 11 0 9 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 -6 19 0 | 35 35 0 1 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 -7 19 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 2 -7 20 0 | 20 13 0 6 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 3 -8 20 0 | 69 21 0 2 0
FEB-25 16000 P 0 0 0 0 0 | 44 44 44 4 -9 20 1 | 85 14 1 24 -1
FEB-25 16100 P 33 33 33 33 1 | 41 41 41 5 -10 20 1 | 59 15 2 20 -1
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 7 -11 20 0 | 49 23 0 2 0
FEB-25 16300 P 0 0 0 0 0 | 54 54 40 10 -11 21 12 | 118 40 12 16 +12
FEB-25 16400 P 0 0 0 0 0 | 57 57 48 13 -11 21 12 | 90 21 12 47 +11
FEB-25 16500 P 0 0 0 0 0 | 59 66 48 16 -12 21 13 | 100 20 13 24 +8
FEB-25 16600 P 53 53 53 53 10 | 53 53 52 21 -13 21 10 | 90 24 20 25 -10
FEB-25 16700 P 0 0 0 0 0 | 72 73 72 26 -13 21 3 | 103 23 3 40 +1
FEB-25 16800 P 64 64 64 64 2 | 80 80 62 33 -12 21 3 | 99 31 5 26 -2
FEB-25 16900 P 0 0 0 0 0 | 92 92 79 40 -11 21 14 | 144 28 14 150 +13
FEB-25 17000 P 0 0 0 0 0 | 90 104 80 49 -10 21 258 | 162 28 258 471 +183
FEB-25 17100 P 0 0 0 0 0 | 99 111 99 60 -7 22 6 | 127 30 6 10 0
FEB-25 17200 P 96 96 96 96 1 | 101 130 101 72 -5 22 12 | 146 32 13 70 0
FEB-25 17300 P 0 0 0 0 0 | 111 121 108 86 -1 22 10 | 193 37 10 33 +6
FEB-25 17400 P 122 122 122 122 1 | 0 0 0 102 +3 22 4 | 203 10 5 80 -10
FEB-25 17500 P 132 132 132 132 1 | 170 170 129 120 +8 22 8 | 232 43 9 373 -1
FEB-25 17600 P 140 145 140 145 2 | 162 178 162 140 +17 22 8 | 235 46 10 60 -1
FEB-25 17700 P 144 157 144 157 2 | 169 209 167 162 +25 22 21 | 209 52 23 58 +6
FEB-25 17800 P 177 177 177 177 1 | 186 235 186 186 +34 22 9 | 235 56 10 38 +8
FEB-25 17900 P 0 0 0 0 0 | 209 259 209 206 +38 22 6 | 280 59 6 30 +1
FEB-25 18000 P 202 205 202 205 2 | 225 285 220 230 +42 22 29 | 285 65 31 214 +8
FEB-25 18100 P 0 0 0 0 0 | 282 309 280 260 +50 22 15 | 309 78 15 38 +12
FEB-25 18200 P 0 0 0 0 0 | 267 334 267 293 +60 22 67 | 334 84 67 54 +22
FEB-25 18300 P 0 0 0 0 0 | 330 378 330 329 +70 22 23 | 378 94 23 44 +12
FEB-25 18400 P 0 0 0 0 0 | 374 423 334 367 +81 22 22 | 423 102 22 73 +6
FEB-25 18500 P 363 363 363 363 6 | 410 466 361 408 +92 23 10 | 466 114 16 58 +8
FEB-25 18600 P 347 388 347 388 3 | 414 509 414 451 +103 23 19 | 509 127 22 35 +6
FEB-25 18700 P 0 0 0 0 1 | 549 549 457 497 +115 23 8 | 549 143 9 25 +5
FEB-25 18800 P 472 475 472 475 2 | 591 596 519 545 +124 23 30 | 596 159 32 55 +13
FEB-25 18900 P 0 0 0 0 1 | 661 661 579 604 +142 23 11 | 661 185 12 94 +5
FEB-25 19000 P 514 583 501 581 6 | 607 710 607 640 +132 23 22 | 710 200 28 174 +1
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 686 +130 22 0 | 628 221 0 32 0
FEB-25 19200 P 609 614 598 598 3 | 741 744 740 735 +127 22 9 | 744 258 12 200 +4
FEB-25 19300 P 0 0 0 0 0 | 810 896 776 786 +122 22 6 | 896 287 6 59 -2
FEB-25 19400 P 723 723 723 723 1 | 0 0 0 843 +116 21 0 | 738 347 1 28 -1
FEB-25 19500 P 881 881 881 881 1 | 0 0 0 924 +141 22 0 | 881 390 1 20 +1
FEB-25 19600 P 0 0 0 0 0 | 1005 1005 1005 985 +138 22 2 | 1005 396 2 54 +2
FEB-25 19700 P 914 914 914 914 1 | 1152 1187 1066 1049 +127 22 5 | 1187 347 6 82 0
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 1115 +118 21 0 | 1040 472 0 69 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 1183 +113 21 0 | 760 504 0 83 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 1255 +110 21 0 | 842 434 0 224 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 1405 +105 20 0 | 939 510 0 42 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 1564 +103 20 0 | 1430 745 0 35 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 1732 +104 19 0 | 837 657 0 7 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1908 +108 19 0 | 1244 1244 0 2 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 2090 +114 18 0 | 1161 857 0 26 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 2277 +122 18 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 2469 +131 17 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 2664 +140 17 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 2860 +149 16 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 3059 +158 16 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 3258 +166 16 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 3457 +172 0 0 | 2644 2644 0 2 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 3657 +179 0 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 3857 +184 0 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 4057 +188 0 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 4257 +192 0 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 4457 +196 0 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 4657 +198 0 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 4857 +201 0 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 5057 +203 0 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 5257 +205 0 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 5457 +206 0 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 5657 +207 0 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 5857 +209 0 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 6057 +209 0 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 6257 +210 0 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 6457 +211 0 0 | 0 0 0 0 0
TOTAL PUT 51 | TOTAL PUT 699 | TOTAL PUT 750 3510 +332
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 2269 8543 +809
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 8927 -222 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 8827 -222 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 8727 -222 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 8627 -222 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 8527 -222 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 8427 -222 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 8327 -222 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 8227 -222 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 8127 -222 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 8027 -222 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 7927 -222 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 7827 -222 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 7727 -222 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 7627 -222 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 7527 -222 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 7427 -222 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 7327 -222 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 7227 -222 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 7127 -222 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 7027 -222 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 6927 -222 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 6827 -222 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 6727 -222 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 6627 -222 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 6527 -222 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 6427 -222 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 6327 -222 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 6227 -222 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 6127 -222 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 6028 -221 29 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 5928 -222 28 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 5828 -222 27 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 5728 -222 27 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 5628 -222 26 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 5528 -222 26 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 5429 -221 27 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 5329 -222 27 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 5229 -222 26 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 5130 -221 27 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 5030 -222 26 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 4931 -221 26 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 4832 -221 26 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 4732 -221 26 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 4633 -221 26 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 4534 -221 26 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 4436 -220 26 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 4337 -220 26 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 4239 -219 26 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 4140 -219 26 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 4042 -219 26 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 3944 -219 25 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 3847 -218 25 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 3750 -217 25 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 3653 -217 25 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 3557 -215 25 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 3460 -216 25 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 3365 -214 25 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 3270 -213 25 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 3175 -213 25 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 3081 -212 25 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 2988 -210 25 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 2895 -209 25 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 2803 -208 25 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 2712 -206 25 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 2621 -205 24 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 2532 -202 24 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 2443 -201 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 2355 -199 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 2269 -197 24 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 2183 -195 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 2099 -192 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 2016 -189 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1934 -187 24 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1853 -185 24 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1774 -182 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1697 -178 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1620 -176 23 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 1546 -172 23 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 1473 -168 23 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 1402 -165 23 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1332 -161 23 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1265 -157 23 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1199 -153 23 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1135 -149 23 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1056 -162 22 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1007 -146 23 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 951 -127 23 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 894 -123 22 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 816 816 816 841 -120 22 5 | 1440 816 5 5 +5
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 792 -113 22 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 666 666 666 745 -112 22 1 | 4037 330 1 288 +1
MAR-25 19100 C 0 0 0 0 0 | 706 706 706 703 -104 23 1 | 719 365 1 8 +1
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 660 -102 23 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 622 -95 23 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 550 550 550 584 -91 23 1 | 1298 308 1 8 0
MAR-25 19500 C 0 0 0 0 5 | 538 553 538 552 -84 23 9 | 3480 314 14 170 +11
MAR-25 19600 C 0 0 0 0 0 | 506 532 468 518 -81 23 8 | 1828 253 8 60 +7
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 488 -75 23 0 | 987 268 0 17 0
MAR-25 19800 C 466 466 466 466 1 | 0 0 0 459 -70 23 0 | 1108 278 1 20 0
MAR-25 19900 C 0 0 0 0 5 | 390 390 390 432 -66 23 10 | 1208 390 15 25 +1
MAR-25 20000 C 465 465 440 440 2 | 400 400 368 407 -63 23 13 | 3980 206 15 1662 -7
MAR-25 20200 C 400 400 400 400 1 | 335 335 334 361 -57 24 48 | 2382 220 49 99 +22
MAR-25 20400 C 0 0 0 0 0 | 288 318 288 321 -51 24 13 | 1640 223 13 84 +1
MAR-25 20600 C 0 0 0 0 0 | 264 266 264 284 -47 24 3 | 1920 174 3 209 -1
MAR-25 20800 C 0 0 0 0 0 | 247 247 246 252 -42 25 3 | 2000 121 3 367 +1
MAR-25 21000 C 256 256 230 230 4 | 240 240 215 225 -39 25 4 | 2814 129 8 359 +2
MAR-25 21200 C 0 0 0 0 0 | 180 200 180 201 -34 25 3 | 1695 100 3 58 -1
MAR-25 21400 C 181 181 181 181 1 | 163 163 162 180 -31 26 2 | 2552 80 3 54 0
MAR-25 21600 C 0 0 0 0 0 | 144 144 144 162 -27 26 2 | 1398 109 2 46 +2
MAR-25 21800 C 0 0 0 0 0 | 138 138 138 147 -23 26 2 | 1900 96 2 90 +2
MAR-25 22000 C 0 0 0 0 0 | 135 135 111 131 -22 27 158 | 2509 69 158 577 +146
MAR-25 22200 C 118 118 118 118 1 | 99 117 99 117 -21 27 9 | 1423 79 10 200 +1
MAR-25 22400 C 0 0 0 0 0 | 95 98 95 104 -19 27 5 | 1780 77 5 234 +3
MAR-25 22600 C 0 0 0 0 0 | 88 88 86 93 -17 27 2 | 1443 82 2 85 +1
MAR-25 22800 C 89 89 89 89 2 | 0 0 0 83 -15 28 0 | 1494 89 2 111 0
MAR-25 23000 C 0 0 0 0 0 | 79 79 67 72 -16 28 7 | 1995 67 7 748 0
MAR-25 23200 C 0 0 0 0 0 | 63 68 60 64 -15 28 8 | 1545 30 8 138 +2
MAR-25 23400 C 0 0 0 0 0 | 56 63 56 58 -11 28 5 | 1485 56 5 570 -2
MAR-25 23600 C 0 0 0 0 0 | 55 59 55 52 -10 29 9 | 1712 34 9 639 +5
MAR-25 23800 C 0 0 0 0 0 | 47 55 47 48 -8 29 2 | 1125 47 2 146 0
MAR-25 24000 C 61 61 61 61 5 | 42 42 42 43 -7 29 3 | 1077 42 8 897 0
MAR-25 24200 C 47 47 47 47 2 | 42 43 42 38 -7 29 2 | 1196 42 4 358 +2
MAR-25 24400 C 34 34 34 34 5 | 37 39 36 34 -7 30 6 | 1153 34 11 608 0
MAR-25 24600 C 0 0 0 0 0 | 33 36 32 31 -6 30 13 | 569 32 13 403 0
MAR-25 24800 C 0 0 0 0 0 | 30 34 30 28 -5 30 2 | 1106 30 2 84 +1
MAR-25 25000 C 0 0 0 0 0 | 29 29 29 25 -5 30 2 | 1264 29 2 405 0
MAR-25 25200 C 0 0 0 0 0 | 28 28 28 23 -5 31 3 | 718 28 3 52 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 21 -4 31 0 | 681 30 0 22 0
MAR-25 25600 C 0 0 0 0 0 | 28 28 28 19 -4 31 5 | 647 28 5 468 0
MAR-25 25800 C 0 0 0 0 0 | 22 22 22 17 -4 31 2 | 239 22 2 51 -1
MAR-25 26000 C 0 0 0 0 0 | 22 23 22 16 -3 32 18 | 980 22 18 714 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 15 -3 32 0 | 990 61 0 6 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 13 -3 32 0 | 946 28 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 16 16 16 12 -3 32 1 | 903 16 1 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 11 -3 33 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 10 -3 33 0 | 70 21 0 8 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 9 -3 33 0 | 99 18 0 75 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 8 -3 33 0 | 147 18 0 8 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 7 -3 33 0 | 133 16 0 201 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 6 -3 33 0 | 114 15 0 0 0
MAR-25 28000 C 0 0 0 0 0 | 10 10 10 5 -3 33 1 | 160 10 1 25 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 4 -3 33 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 7 7 7 3 -3 32 2 | 115 7 2 229 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 2 -3 31 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 5 6 5 1 -3 30 4 | 42 5 4 8 +3
MAR-25 29000 C 0 0 0 0 0 | 5 6 5 1 -2 30 12 | 347 5 12 50 +7
MAR-25 29200 C 0 0 0 0 0 | 4 5 4 1 -1 31 28 | 12 4 28 124 +28
MAR-25 29600 C 0 0 0 0 0 | 4 4 4 1 0 32 6 | 78 4 6 109 +6
MAR-25 30000 C 0 0 0 0 0 | 2 4 2 1 0 33 6 | 348 2 6 119 +1
TOTAL CALL 34 | TOTAL CALL 449 | TOTAL CALL 483 13791 +250
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 | 4 4 4 1 0 46 21 | 25 4 21 44 +21
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 20 0 3 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 133 7 0 39 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 301 87 0 83 0
MAR-25 12900 P 13 13 13 13 1 | 0 0 0 1 0 29 0 | 214 13 1 23 +1
MAR-25 13000 P 0 0 0 0 0 | 15 15 15 1 0 28 2 | 143 9 2 29 +2
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 156 33 0 5 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 163 34 0 14 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 19 19 19 1 0 25 1 | 230 19 1 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 25 25 25 3 +1 25 9 | 585 14 9 353 +9
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 311 21 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 278 22 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 9 +2 26 0 | 445 20 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 10 +2 26 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 12 +3 26 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 13 +3 26 0 | 358 21 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 15 +3 26 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 49 49 40 17 +3 25 56 | 349 24 56 339 +22
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 20 +4 25 0 | 286 24 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 23 +5 25 0 | 514 23 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 57 57 57 26 +5 25 1 | 542 35 1 8 +1
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 30 +7 25 0 | 900 35 0 32 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 33 +6 25 0 | 602 34 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 38 +8 25 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 43 +9 25 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 48 +9 25 0 | 437 36 0 32 0
MAR-25 15900 P 0 0 0 0 0 | 76 76 76 54 +10 25 5 | 468 39 5 7 +5
MAR-25 16000 P 0 0 0 0 0 | 96 96 88 61 +11 25 14 | 627 34 14 803 +12
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 68 +13 25 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 76 +14 25 0 | 316 43 0 11 0
MAR-25 16300 P 0 0 0 0 0 | 99 99 99 85 +16 25 1 | 598 44 1 18 0
MAR-25 16400 P 0 0 0 0 0 | 118 118 107 97 +20 25 2 | 1360 46 2 23 +2
MAR-25 16500 P 0 0 0 0 0 | 115 115 115 108 +23 25 14 | 606 47 14 753 -4
MAR-25 16600 P 0 0 0 0 0 | 125 125 125 119 +21 24 20 | 650 52 20 23 +12
MAR-25 16700 P 0 0 0 0 0 | 154 154 148 132 +24 24 2 | 306 57 2 11 0
MAR-25 16800 P 0 0 0 0 0 | 154 164 154 145 +25 24 3 | 586 57 3 162 0
MAR-25 16900 P 0 0 0 0 0 | 167 167 167 158 +25 24 1 | 942 66 1 12 -2
MAR-25 17000 P 144 144 144 144 1 | 180 194 180 172 +27 24 18 | 1343 64 19 320 -2
MAR-25 17100 P 0 0 0 0 0 | 180 180 180 187 +29 24 1 | 772 76 1 34 +1
MAR-25 17200 P 0 0 0 0 0 | 233 233 233 203 +32 24 1 | 1588 75 1 279 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 220 +34 23 0 | 719 114 0 10 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 240 +39 23 0 | 692 96 0 14 0
MAR-25 17500 P 234 234 234 234 1 | 268 268 255 261 +42 23 12 | 1550 109 13 327 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 285 +46 23 0 | 347 105 0 333 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 309 +48 23 0 | 494 174 0 17 0
MAR-25 17800 P 0 0 0 0 0 | 339 339 339 336 +52 23 10 | 1010 132 10 36 -3
MAR-25 17900 P 0 0 0 0 0 | 368 368 368 364 +56 23 7 | 1021 152 7 207 +4
MAR-25 18000 P 0 0 0 0 0 | 400 447 400 393 +59 23 2 | 1278 156 2 365 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 425 +63 23 0 | 361 160 0 179 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 458 +67 23 0 | 402 198 0 76 0
MAR-25 18300 P 434 478 434 478 4 | 0 0 0 492 +70 22 0 | 478 207 4 9 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 530 +75 22 0 | 628 205 0 97 0
MAR-25 18500 P 515 515 515 515 1 | 637 640 548 572 +81 22 17 | 774 237 18 162 +11
MAR-25 18600 P 0 0 0 0 0 | 599 599 599 616 +88 22 1 | 1388 249 1 54 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 661 +92 22 0 | 1635 254 0 32 0
MAR-25 18800 P 0 0 0 0 0 | 809 809 760 711 +98 22 6 | 2450 305 6 71 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 764 +105 22 0 | 755 306 0 87 0
MAR-25 19000 P 765 765 765 765 1 | 880 880 880 815 +108 22 1 | 2480 330 2 459 -1
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 872 +114 22 0 | 849 379 0 45 0
MAR-25 19200 P 0 0 0 0 0 | 1030 1030 1030 931 +119 22 4 | 1109 397 4 44 -4
MAR-25 19300 P 0 0 0 0 0 | 968 968 968 985 +118 22 4 | 968 415 4 54 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 1048 +122 22 0 | 1495 433 0 96 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 1135 +151 23 0 | 1000 420 0 258 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 1204 +157 23 0 | 1025 506 0 185 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 1273 +146 23 0 | 1084 557 0 46 0
MAR-25 19800 P 0 0 0 0 0 | 1333 1333 1333 1345 +163 24 1 | 1333 565 1 31 0
MAR-25 19900 P 0 0 0 0 0 | 1395 1395 1380 1418 +166 24 2 | 1395 605 2 19 -2
MAR-25 20000 P 0 0 0 0 0 | 1552 1552 1541 1466 +131 23 10 | 1552 610 10 1955 -2
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1645 +163 24 0 | 1187 821 0 57 0
MAR-25 20400 P 0 0 0 0 0 | 1770 1770 1770 1803 +168 24 10 | 1770 1000 10 35 -4
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1966 +174 25 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 2133 +179 25 0 | 1493 1087 0 42 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 2304 +183 25 0 | 2988 798 0 282 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 2478 +187 25 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 2655 +191 26 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 2834 +193 26 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 3016 +196 26 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 3201 +200 26 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 3387 +202 27 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 3574 +203 27 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 3763 +205 27 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 3954 +208 28 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 4145 +209 28 0 | 3730 1700 0 3 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 4337 +209 28 0 | 3220 3220 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 4531 +211 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 4725 +212 29 0 | 5550 5550 0 137 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 4920 +213 29 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 5115 +214 29 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 5311 +215 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 5507 +215 30 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 5704 +216 30 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 5901 +217 30 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 6098 +217 30 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 6296 +217 31 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 6494 +218 31 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 6692 +218 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 6890 +218 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 7089 +219 32 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 7288 +219 32 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 7486 +219 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 7685 +219 32 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 7884 +219 33 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 8083 +219 33 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 8283 +220 33 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 8482 +220 34 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 8681 +220 34 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 8881 +221 34 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 9080 +220 34 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 9280 +221 35 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 9479 +220 35 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 9679 +221 35 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 9878 +220 35 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 10078 +221 36 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 10278 +221 36 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 10677 +221 36 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 11077 +221 37 0 | 10135 10135 0 1 0
TOTAL PUT 9 | TOTAL PUT 259 | TOTAL PUT 268 10264 +79
| MONTH PUT/CALL RATIO 0.55
| MONTH TOTAL 751 24055 +329
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
APR-25 15200 C - - - - - | 0 0 0 3864 - 25 0 | 0 0 0 0 -
APR-25 15300 C - - - - - | 0 0 0 3769 - 25 0 | 0 0 0 0 -
APR-25 15400 C 0 0 0 0 0 | 0 0 0 3675 -201 25 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 3581 -200 24 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 3488 -198 24 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 3395 -198 24 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 3303 -196 24 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 3212 -194 24 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 3121 -193 24 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 3031 -192 24 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 2942 -190 24 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 2853 -189 24 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 2766 -187 24 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 2679 -185 24 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 2594 -183 24 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 2509 -181 24 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 2425 -179 23 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 2343 -177 23 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 2261 -175 23 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 2181 -172 23 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 2102 -170 23 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 2024 -168 23 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 1948 -165 23 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 1872 -163 23 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 1798 -160 23 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 1726 -157 23 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 1655 -154 23 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 1586 -151 23 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 1518 -148 23 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 1451 -146 23 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 1386 -143 23 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 1323 -139 22 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 1229 -169 22 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 1173 -161 22 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1115 -126 22 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1061 -122 22 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 970 970 970 1009 -119 22 4 | 970 970 4 4 +4
APR-25 18900 C 0 0 0 0 0 | 921 928 921 960 -111 22 11 | 928 921 11 11 +11
APR-25 19000 C 0 0 0 0 0 | 880 880 824 911 -109 22 7 | 880 824 7 7 +7
APR-25 19100 C 0 0 0 0 0 | 0 0 0 866 -104 22 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 796 796 796 823 -101 22 7 | 796 796 7 7 +7
APR-25 19300 C 0 0 0 0 0 | 756 756 756 781 -96 22 7 | 756 756 7 7 +7
APR-25 19400 C 0 0 0 0 0 | 717 717 717 741 -94 22 7 | 1020 717 7 17 +7
APR-25 19500 C 0 0 0 0 0 | 682 682 682 706 -88 22 7 | 986 682 7 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 671 -87 22 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 615 615 615 638 -80 22 7 | 615 615 7 7 +7
APR-25 19800 C 0 0 0 0 0 | 0 0 0 606 -76 22 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 574 -76 22 0 | 0 0 0 0 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 545 -73 22 0 | 840 840 0 1 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 493 -66 23 0 | 0 0 0 0 0
APR-25 20400 C 0 0 0 0 0 | 428 449 428 449 -58 23 2 | 701 428 2 4 +2
APR-25 20600 C 0 0 0 0 0 | 418 418 418 406 -53 23 4 | 650 418 4 8 +4
APR-25 20800 C 0 0 0 0 0 | 363 363 363 363 -53 23 2 | 632 363 2 10 +2
APR-25 21000 C 0 0 0 0 0 | 309 347 309 333 -45 24 66 | 608 309 66 94 +64
APR-25 21200 C 0 0 0 0 0 | 0 0 0 303 -44 24 0 | 498 384 0 8 0
APR-25 21400 C 0 0 0 0 0 | 278 279 278 275 -39 24 2 | 473 278 2 11 +2
APR-25 21600 C 0 0 0 0 0 | 0 0 0 247 -42 24 0 | 438 328 0 12 0
APR-25 21800 C 0 0 0 0 0 | 235 238 235 221 -40 24 31 | 381 235 31 53 +31
APR-25 22000 C 0 0 0 0 0 | 188 217 188 193 -43 24 135 | 382 188 135 715 +134
APR-25 22200 C 0 0 0 0 0 | 0 0 0 173 -40 25 0 | 350 238 0 94 0
APR-25 22400 C 0 0 0 0 0 | 167 167 167 155 -31 25 1 | 323 167 1 23 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 139 -29 25 0 | 294 203 0 20 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 125 -27 25 0 | 269 221 0 17 0
APR-25 23000 C 0 0 0 0 0 | 124 128 124 112 -25 25 2 | 314 124 2 206 0
APR-25 23200 C 0 0 0 0 0 | 0 0 0 101 -23 25 0 | 233 139 0 25 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 90 -22 25 0 | 213 138 0 20 0
APR-25 23600 C 104 104 104 104 1 | 97 98 97 81 -20 26 3 | 195 97 4 38 +1
APR-25 23800 C 0 0 0 0 0 | 86 86 86 73 -19 26 2 | 155 86 2 3 +2
APR-25 24000 C 0 0 0 0 0 | 82 82 80 66 -17 26 2 | 200 80 2 5 +2
APR-25 24200 C 0 0 0 0 0 | 76 76 73 59 -16 26 4 | 148 73 4 10 +3
APR-25 24400 C 0 0 0 0 0 | 68 68 68 53 -15 26 4 | 121 68 4 6 0
APR-25 24600 C 0 0 0 0 0 | 64 64 61 48 -14 26 5 | 118 61 5 39 0
APR-25 24800 C 0 0 0 0 0 | 56 59 55 43 -13 27 8 | 109 55 8 11 -5
APR-25 25000 C 0 0 0 0 0 | 49 57 49 39 -12 27 16 | 111 49 16 23 +13
APR-25 25200 C 0 0 0 0 0 | 46 46 46 35 -12 27 1 | 89 46 1 6 +1
APR-25 25400 C 0 0 0 0 0 | 43 47 43 32 -11 27 5 | 108 43 5 15 +3
APR-25 25600 C 0 0 0 0 0 | 0 0 0 29 -10 27 0 | 102 61 0 9 0
APR-25 25800 C 0 0 0 0 0 | 0 0 0 26 -10 27 0 | 68 54 0 2 0
APR-25 26000 C 0 0 0 0 0 | 0 0 0 24 -8 28 0 | 69 42 0 8 0
APR-25 26200 C 0 0 0 0 0 | 0 0 0 22 -8 28 0 | 0 0 0 0 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 20 -7 28 0 | 0 0 0 0 0
APR-25 26600 C 0 0 0 0 0 | 0 0 0 18 -7 28 0 | 0 0 0 0 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 16 -7 28 0 | 0 0 0 0 0
APR-25 27000 C 0 0 0 0 0 | 0 0 0 15 -6 28 0 | 41 33 0 22 0
TOTAL CALL 1 | TOTAL CALL 352 | TOTAL CALL 353 1594 +309
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
APR-25 15200 P - - - - - | 0 0 0 47 - 25 0 | 0 0 0 0 -
APR-25 15300 P - - - - - | 0 0 0 52 - 25 0 | 0 0 0 0 -
APR-25 15400 P 0 0 0 0 0 | 0 0 0 58 +13 25 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 64 +14 24 0 | 75 75 0 1 0
APR-25 15600 P 0 0 0 0 0 | 97 97 97 71 +16 24 1 | 97 51 1 2 +1
APR-25 15700 P 0 0 0 0 0 | 0 0 0 78 +16 24 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 86 +18 24 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 95 +20 24 0 | 80 72 0 20 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 104 +21 24 0 | 75 62 0 10 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 114 +22 24 0 | 81 81 0 5 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 125 +24 24 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 136 +25 24 0 | 86 86 0 5 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 149 +27 24 0 | 89 81 0 7 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 162 +29 24 0 | 96 84 0 12 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 177 +31 24 0 | 122 94 0 27 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 192 +33 24 0 | 102 102 0 2 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 208 +35 23 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 228 +39 24 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 245 +40 23 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 263 +37 23 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 282 +42 23 0 | 145 145 0 1 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 302 +43 23 0 | 223 223 0 4 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 325 +48 23 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 350 +51 23 0 | 252 183 0 4 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 374 +53 23 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 403 +58 23 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 430 +60 23 0 | 263 253 0 6 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 463 +65 23 0 | 254 244 0 1 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 492 +65 22 0 | 0 0 0 0 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 526 +70 22 0 | 454 233 0 5 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 562 +73 22 0 | 435 256 0 10 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 600 +77 22 0 | 445 271 0 5 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 641 +81 22 0 | 518 292 0 20 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 681 +83 22 0 | 316 316 0 5 0
APR-25 18600 P 0 0 0 0 0 | 755 755 755 726 +89 22 10 | 755 755 10 7 +7
APR-25 18700 P 0 0 0 0 0 | 0 0 0 771 +92 22 0 | 0 0 0 0 0
APR-25 18800 P 0 0 0 0 0 | 820 827 820 820 +95 22 8 | 827 532 8 11 +8
APR-25 18900 P 0 0 0 0 0 | 878 878 878 870 +99 22 1 | 878 878 1 1 +1
APR-25 19000 P 0 0 0 0 0 | 0 0 0 924 +106 22 0 | 732 728 0 5 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 974 +105 22 0 | 774 774 0 2 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 1031 +109 22 0 | 830 817 0 26 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 1090 +114 22 0 | 892 892 0 4 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 1151 +125 22 0 | 946 946 0 4 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 1207 +122 22 0 | 959 886 0 11 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 1272 +121 22 0 | 1004 939 0 21 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 1338 +131 23 0 | 994 924 0 11 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 1405 +134 23 0 | 0 0 0 0 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 1474 +136 23 0 | 0 0 0 0 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 1544 +139 23 0 | 0 0 0 0 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 1689 +144 23 0 | 0 0 0 0 0
APR-25 20400 P 0 0 0 0 0 | 0 0 0 1839 +149 23 0 | 0 0 0 0 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 1993 +154 23 0 | 0 0 0 0 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 2151 +157 23 0 | 0 0 0 0 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 2314 +162 24 0 | 0 0 0 0 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 2480 +165 24 0 | 0 0 0 0 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 2650 +169 24 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 2822 +172 24 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 2998 +175 24 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 3176 +178 24 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 3356 +181 25 0 | 3080 3080 0 1 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 3538 +183 25 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 3722 +185 25 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 3908 +187 25 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 4095 +189 25 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 4284 +191 25 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 4473 +192 25 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 4664 +194 26 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 4856 +195 26 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 5049 +197 26 0 | 0 0 0 0 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 5242 +198 26 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 5436 +199 26 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 5631 +200 26 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 5826 +201 27 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 6022 +202 27 0 | 0 0 0 0 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 6218 +202 27 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 6415 +203 27 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 6612 +204 27 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 6809 +204 27 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 7007 +206 28 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 7205 +206 28 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 7403 +207 28 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 7601 +207 28 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 7799 +207 28 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 7998 +208 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 20 | TOTAL PUT 20 256 +17
| MONTH PUT/CALL RATIO 0.05
| MONTH TOTAL 373 1850 +326
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 6840 -224 24 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 6641 -224 24 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 6443 -223 24 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 6244 -223 24 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6046 -223 24 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 5848 -223 24 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 5652 -221 24 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 5553 -222 24 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 5455 -221 24 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 5357 -221 24 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 5260 -220 24 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 5163 -220 24 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 5066 -219 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 4969 -219 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 4872 -219 24 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 4776 -218 24 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 4681 -217 24 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 4585 -217 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 4490 -217 23 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 4396 -215 23 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 4302 -215 23 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 4208 -214 23 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4115 -213 23 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4023 -212 23 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 3931 -211 23 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 3840 -210 23 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 3749 -209 23 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 3659 -208 23 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 3570 -206 23 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 3482 -205 23 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 3394 -204 23 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 3307 -202 23 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 3221 -201 23 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3136 -199 23 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3051 -198 23 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 2968 -196 23 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 2886 -193 23 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 2804 -192 23 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 2724 -190 23 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 2645 -187 23 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 2566 -186 23 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 2489 -184 23 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 2413 -181 23 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 2338 -179 23 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 2265 -176 23 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2192 -174 23 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2121 -172 23 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2051 -169 23 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 1982 -167 23 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 1915 -164 23 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 1849 -161 23 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 1784 -158 22 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1720 -156 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 1658 -153 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 1597 -150 22 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 1538 -147 22 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 1480 -144 22 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1423 -141 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1359 -147 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1309 -140 22 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1258 -118 22 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1204 -121 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1161 -109 22 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1117 -103 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1074 -105 22 0 | 2003 1293 0 107 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1027 -105 22 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 988 -100 22 0 | 1475 878 0 400 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 950 -96 22 0 | 1500 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 891 891 891 912 -92 22 1 | 1477 891 1 15 +1
JUN-25 19500 C 876 894 876 894 3 | 0 0 0 875 -89 22 0 | 1570 876 3 13 -1
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 839 -88 22 0 | 1540 465 0 3 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 805 -85 22 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 740 785 720 773 -77 23 21 | 958 720 21 17 +16
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 742 -74 23 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 666 717 656 712 -71 23 38 | 4126 341 38 371 -2
JUN-25 20200 C 0 0 0 0 0 | 615 615 615 657 -66 23 1 | 3300 355 1 124 -1
JUN-25 20400 C 607 607 607 607 1 | 560 592 556 604 -63 23 9 | 2142 524 10 24 -7
JUN-25 20600 C 559 559 555 555 2 | 0 0 0 561 -54 23 0 | 2300 264 2 16 +2
JUN-25 20800 C 0 0 0 0 0 | 500 500 500 519 -50 23 1 | 2210 500 1 24 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 480 -46 24 0 | 1940 580 0 207 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 444 -42 24 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 408 -42 24 0 | 1755 508 0 22 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 381 -36 24 0 | 1987 147 0 2 0
JUN-25 21800 C 349 349 349 349 1 | 0 0 0 352 -35 24 0 | 1156 141 1 15 +1
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 324 -36 24 0 | 1752 149 0 45 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 299 -37 25 0 | 2317 110 0 75 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 276 -33 25 0 | 1245 96 0 269 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 255 -30 25 0 | 899 298 0 124 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 235 -28 25 0 | 2117 83 0 10 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 217 -26 25 0 | 1210 290 0 127 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 201 -24 25 0 | 2016 70 0 63 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 185 -23 25 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 171 -21 25 0 | 1764 76 0 90 0
JUN-25 23800 C 0 0 0 0 0 | 161 161 161 158 -20 26 1 | 657 161 1 9 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 147 -18 26 0 | 1835 54 0 411 0
JUN-25 24200 C 0 0 0 0 0 | 139 139 139 136 -17 26 1 | 700 139 1 41 +1
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 126 -15 26 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 120 120 120 116 -15 26 1 | 600 120 1 62 0
JUN-25 24800 C 0 0 0 0 0 | 105 111 105 108 -14 26 4 | 1221 58 4 18 +3
JUN-25 25000 C 0 0 0 0 0 | 101 101 101 100 -13 26 1 | 1460 101 1 232 0
JUN-25 25200 C 0 0 0 0 0 | 90 96 90 93 -12 27 6 | 1199 45 6 33 +6
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 86 -12 27 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 85 86 85 80 -11 27 2 | 1133 33 2 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 75 -9 27 0 | 434 221 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 65 65 65 70 -9 27 1 | 1011 17 1 31 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 65 -8 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 60 -8 27 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 56 -8 28 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 53 -6 28 0 | 293 20 0 4 0
JUN-25 27000 C 0 0 0 0 0 | 49 49 49 49 -7 28 2 | 49 49 2 2 +2
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 46 -6 28 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 43 -6 28 0 | 108 68 0 1 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 40 -6 28 0 | 615 51 0 19 0
JUN-25 27800 C 45 45 45 45 1 | 0 0 0 38 -5 28 0 | 60 45 1 3 +1
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 35 -5 29 0 | 263 85 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 33 -5 29 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 31 -4 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 29 -4 29 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 28 -3 29 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 26 -3 29 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 24 -4 29 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 22 -3 30 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 19 -3 30 0 | 360 26 0 27 0
TOTAL CALL 8 | TOTAL CALL 90 | TOTAL CALL 98 6073 +22
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 | 32 32 32 2 0 24 1 | 342 21 1 117 +1
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 129 32 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 199 31 0 5 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 14 +3 24 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 15 +2 24 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 17 +3 24 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 19 +3 24 0 | 293 52 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 22 +4 24 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 25 +4 24 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 28 +5 24 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 31 +5 24 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 34 +5 24 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 38 +6 24 0 | 288 50 0 18 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 43 +7 24 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 47 +7 23 0 | 335 55 0 7 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 52 +7 23 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 58 +9 23 0 | 164 88 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 64 +9 23 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 70 +10 23 0 | 338 66 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 77 +11 23 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 85 +12 23 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 140 140 140 93 +13 23 13 | 508 80 13 13 +5
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 102 +14 23 0 | 394 81 0 4 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 111 +15 23 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 121 +16 23 0 | 88 88 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 132 +18 23 0 | 477 114 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 144 +19 23 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 156 +20 23 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 169 +22 23 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 183 +23 23 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 198 +25 23 0 | 303 122 0 9 0
JUN-25 16000 P 0 0 0 0 0 | 275 275 275 213 +26 23 1 | 289 118 1 156 -1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 230 +28 23 0 | 250 137 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 248 +31 23 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 266 +32 23 0 | 410 154 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 286 +34 23 0 | 804 165 0 9 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 307 +37 23 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 328 +38 23 0 | 275 185 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 351 +40 23 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 375 +43 23 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 410 +55 23 0 | 1450 236 0 23 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 430 +51 23 0 | 1453 255 0 45 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 455 +45 23 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 486 +50 23 123 | 1417 410 123 174 +123
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 511 +49 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 540 +51 22 0 | 368 289 0 254 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 575 +58 22 0 | 1296 500 0 108 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 602 +60 22 0 | 1175 327 0 44 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 638 +60 22 0 | 1382 500 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 682 682 681 674 +66 22 17 | 682 681 17 17 +17
JUN-25 17900 P 0 0 0 0 0 | 716 716 716 713 +71 22 1 | 1331 470 1 8 +1
JUN-25 18000 P 0 0 0 0 0 | 763 763 763 753 +76 22 1 | 1383 483 1 247 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 793 +78 22 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 835 +81 22 0 | 531 531 0 1 0
JUN-25 18300 P 0 0 0 0 0 | 897 897 877 879 +84 22 4 | 897 429 4 4 +4
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 924 +88 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 1028 1028 1028 973 +92 22 1 | 1028 685 1 7 +1
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1022 +96 22 0 | 955 528 0 311 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1072 +98 22 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 1206 1206 1097 1123 +101 22 2 | 1206 600 2 36 +1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1177 +104 22 0 | 1092 750 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 1310 1310 1310 1233 +108 22 3 | 1310 816 3 19 +3
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1285 +106 22 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1343 +109 22 0 | 1264 785 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1401 +111 22 0 | 1272 1102 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1463 +125 22 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1548 +146 23 0 | 1435 1033 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1614 +149 23 0 | 1452 1020 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1681 +140 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1750 +143 23 0 | 1190 855 0 11 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1819 +145 23 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1889 +147 23 0 | 4280 710 0 68 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 2034 +153 23 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 2182 +157 23 0 | 1590 1241 0 253 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 2334 +162 23 0 | 1720 1340 0 1 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 2490 +166 24 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 2649 +170 24 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2811 +174 24 0 | 2645 2645 0 1 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2976 +177 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 3144 +181 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 3314 +183 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 3486 +186 24 0 | 2538 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 3661 +188 25 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3838 +191 25 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 4017 +194 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 4197 +196 25 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 4379 +198 25 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 4563 +200 25 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 4747 +201 25 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 4933 +203 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 5120 +204 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 5309 +206 26 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 5498 +207 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 5688 +209 26 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 5878 +209 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 6070 +210 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 6262 +211 26 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 6455 +212 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 6648 +212 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 6842 +213 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 7037 +215 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 7232 +215 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 7427 +216 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 7622 +216 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 7818 +216 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 8015 +218 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 8211 +217 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 8408 +218 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 8605 +218 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 8802 +218 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 9000 +219 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 9197 +219 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 9395 +219 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 9593 +220 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 9791 +220 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9990 +221 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 10188 +221 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 10386 +220 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 10784 +221 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 11181 +221 30 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 167 | TOTAL PUT 167 4065 +155
| MONTH PUT/CALL RATIO 1.70
| MONTH TOTAL 265 10138 +177
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 5334 -187 25 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 5241 -186 25 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 5149 -184 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5056 -184 25 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 4965 -182 25 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 4874 -180 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 4783 -179 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 4693 -178 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 4603 -177 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 4514 -176 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 4426 -174 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 4338 -172 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 4251 -171 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 4164 -170 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4078 -168 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 3993 -166 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 3908 -165 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 3824 -164 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 3741 -162 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 3659 -160 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 3577 -159 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 3496 -158 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 3416 -156 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 3336 -155 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 3258 -153 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 3180 -152 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3103 -151 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3027 -150 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 2952 -148 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 2878 -147 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 2805 -145 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 2733 -144 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 2662 -142 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 2591 -141 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 2522 -140 23 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 2453 -139 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 2386 -137 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 2320 -136 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 2254 -135 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2190 -133 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2127 -132 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2064 -132 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2003 -130 23 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 1943 -129 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 1884 -128 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 1826 -127 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 1769 -126 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 1713 -125 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 1609 -173 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 1557 -170 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 1522 -101 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 1456 -116 21 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 1417 -133 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 1372 -134 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 1329 -97 22 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1288 -93 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1247 -91 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1207 -89 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1168 -87 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1131 -85 22 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1093 -84 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1058 -81 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1024 -80 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 992 -77 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 959 -76 22 0 | 1972 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 901 -69 22 0 | 1039 1039 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 845 -65 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 792 -61 22 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 743 -58 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 697 -55 23 0 | 1608 1020 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 654 -52 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 615 -48 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 563 -60 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 524 -64 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 487 -47 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 453 -44 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 421 -41 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 391 -39 23 0 | 0 0 0 183 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 363 -36 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 337 -34 23 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 312 -33 23 0 | 533 533 0 2 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 290 -30 23 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 269 -28 23 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 249 -27 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 231 -25 23 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 214 -23 23 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 198 -22 23 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 184 -20 23 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 170 -19 23 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 157 -18 23 0 | 1295 254 0 140 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 146 -16 23 0 | 1560 245 0 20 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 135 -15 23 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 125 -14 24 0 | 1137 192 0 6 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 116 -13 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 107 -13 24 0 | 1076 178 0 28 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 99 -12 24 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 92 -11 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 85 -10 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 79 -9 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 73 -8 24 0 | 471 140 0 77 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 67 -8 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 62 -8 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 58 -7 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 53 -7 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 49 -6 24 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 46 -5 24 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 42 -6 24 0 | 102 102 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 39 -5 24 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 36 -5 24 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 34 -4 24 0 | 346 105 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 31 -4 24 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 27 -3 24 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 23 -3 24 0 | 249 99 0 50 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 699 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 +28 25 0 | 275 104 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 99 +26 25 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 107 +28 25 0 | 106 106 0 1 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 114 +28 25 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 127 +31 25 0 | 186 125 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 132 +32 25 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 141 +33 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 151 +34 24 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 161 +35 24 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 172 +36 24 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 184 +38 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 196 +40 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 209 +41 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 222 +42 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 272 272 272 243 +51 24 1 | 272 175 1 4 -1
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 251 +46 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 266 +47 24 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 282 +48 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 299 +50 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 317 +52 24 0 | 208 199 0 1 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 335 +53 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 354 +54 24 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 374 +56 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 390 400 389 394 +57 24 3 | 423 310 3 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 416 +59 24 0 | 762 277 0 8 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 438 +60 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 461 +61 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 485 +62 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 510 +64 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 536 +65 23 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 563 +67 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 591 +68 23 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 620 +70 23 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 649 +71 23 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 680 +72 23 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 709 +71 23 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 739 +70 23 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 773 +61 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 809 +62 23 0 | 1453 1452 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 845 +64 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 883 +66 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 923 +69 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 963 +71 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1005 +74 23 0 | 850 509 0 14 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1047 +75 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1092 +78 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 1146 1146 1146 1139 +81 23 5 | 1146 838 5 6 +5
SEP-25 18300 P 0 0 0 0 0 | 1193 1193 1193 1186 +84 23 5 | 1193 1193 5 5 +5
SEP-25 18400 P 0 0 0 0 0 | 1242 1242 1242 1235 +87 23 5 | 1242 1242 5 5 +5
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1284 +88 23 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1336 +92 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1387 +93 23 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1442 +96 23 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1497 +98 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1552 +100 23 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1597 +89 23 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1656 +91 23 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1717 +101 23 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1781 +108 23 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1818 +83 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1880 +84 22 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1944 +124 22 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 2008 +125 22 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 2074 +128 22 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 2140 +129 22 0 | 1650 1188 0 13 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 2276 +134 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 2416 +138 22 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2559 +142 23 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2705 +146 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2854 +149 23 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 3007 +153 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 3162 +155 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 3321 +159 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 3482 +163 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 3645 +165 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3811 +168 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3979 +171 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 4149 +173 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 4321 +176 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 4495 +178 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 4670 +179 23 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4848 +182 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 5027 +184 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 5207 +185 23 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 5389 +187 23 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 5572 +189 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 5756 +190 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5942 +192 23 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 6128 +193 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 6315 +194 23 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 6504 +196 23 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 6693 +197 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6883 +198 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 7074 +199 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 7265 +199 24 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 7457 +200 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 7650 +201 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 7843 +202 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 8037 +203 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 8231 +204 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 8425 +204 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 8620 +204 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 8816 +205 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 9011 +205 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 9207 +206 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 9404 +207 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 9600 +206 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 9797 +207 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9994 +207 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 10192 +208 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 10389 +208 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 10785 +209 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 11181 +209 24 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 19 | TOTAL PUT 19 830 +14
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 19 1529 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 7366 -188 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 7173 -185 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 6980 -183 25 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 6789 -179 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 6599 -176 25 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 6411 -171 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 6223 -168 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6037 -164 25 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 5853 -159 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 5670 -155 25 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5489 -151 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 5310 -146 25 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5132 -143 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 4957 -139 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 4784 -135 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 4613 -131 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 4445 -127 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 4279 -124 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 4116 -120 24 0 | 0 0 0 0 0
DEC-25 15300 C - - - - - | 0 0 0 4035 - 24 0 | 0 0 0 0 -
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 3955 -118 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 3876 -116 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 3797 -115 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 3720 -113 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 3642 -113 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 3566 -112 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 3491 -110 23 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 3416 -110 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 3342 -109 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 3269 -108 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 3196 -108 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 3125 -107 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3054 -107 23 0 | 0 0 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 2984 -106 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 2915 -106 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 2847 -106 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 2780 -105 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 2713 -106 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 2648 -105 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 2583 -105 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 2519 -106 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 2456 -106 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 2394 -106 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 2333 -107 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 2273 -107 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 2214 -107 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2155 -108 22 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2098 -108 22 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2041 -109 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 1986 -110 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 1889 -153 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 1844 -145 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 1794 -116 22 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 1752 -108 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1712 -99 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 1667 -107 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 1600 1600 1600 1622 -101 22 1 | 2180 1600 1 6 +1
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 1578 -99 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1535 -97 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 1493 -95 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1453 -92 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 1413 -90 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1374 -89 22 0 | 1859 1849 0 10 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 1336 -87 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1300 -84 22 0 | 3770 710 0 7 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1265 -82 22 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1230 -81 22 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1163 -78 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1101 -73 22 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1041 -70 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 985 -67 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 933 -62 22 0 | 1467 1400 0 85 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 882 -61 22 0 | 1183 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 838 -55 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 767 -79 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 721 -83 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 678 -57 22 0 | 1100 430 0 393 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 637 -55 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 599 -51 22 0 | 930 243 0 461 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 562 -49 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 528 -47 22 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 495 -45 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 465 -42 22 0 | 722 722 0 2 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 436 -40 22 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 409 -37 22 0 | 1546 1486 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 383 -36 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 359 -34 22 0 | 587 587 0 1 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 336 -32 22 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 315 -30 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 295 -29 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 276 -27 23 0 | 499 499 0 3 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 242 -24 23 0 | 525 427 0 5 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 212 -21 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 245 247 245 185 -19 23 3 | 1486 245 3 33 +3
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 162 -17 23 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 141 -15 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 124 -13 23 0 | 205 195 0 15 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 108 -12 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 94 -11 23 0 | 167 167 0 2 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 82 -9 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 72 -8 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 62 -8 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 54 -7 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 48 -5 23 0 | 327 108 0 5 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 41 -5 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 36 -4 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 32 -3 23 0 | 119 77 0 24 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 28 -3 23 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 24 -3 23 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 21 -3 23 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 18 -3 23 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 16 -2 23 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 14 -2 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 9 -2 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 2060 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 90 90 90 41 +25 26 2 | 380 80 2 4 +2
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 48 +28 26 0 | 170 85 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 108 108 108 55 +30 25 1 | 190 90 1 1 +1
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 64 +34 25 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 74 +37 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 86 +42 25 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 98 +45 25 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 116 +53 25 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 128 +54 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 145 +58 25 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 164 +62 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 185 +67 25 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 213 +76 25 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 232 +74 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 259 +78 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 288 +82 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 320 +86 24 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 351 +86 24 0 | 260 207 0 35 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 391 +93 24 0 | 0 0 0 0 0
DEC-25 15300 P - - - - - | 0 0 0 410 - 24 0 | 0 0 0 0 -
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 430 +95 24 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 451 +97 24 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 472 +98 24 0 | 654 654 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 495 +100 24 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 517 +100 24 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 541 +101 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 563 563 563 566 +103 23 1 | 1360 400 1 12 +1
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 591 +103 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 617 +104 23 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 644 +105 23 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 671 +105 23 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 700 +106 23 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 729 +106 23 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 759 +107 23 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 790 +107 23 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 822 +107 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 855 +108 23 0 | 1592 610 0 405 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 862 +81 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 895 +80 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 929 +61 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 965 +61 22 0 | 616 587 0 1052 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1003 +63 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1043 +66 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1083 +68 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1124 +70 22 0 | 760 760 0 306 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1165 +70 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1208 +72 22 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 1252 1253 1251 1253 +74 22 10 | 1253 931 10 12 +10
DEC-25 18200 P 0 0 0 0 0 | 1298 1298 1296 1298 +76 22 9 | 1298 1296 9 9 +9
DEC-25 18300 P 0 0 0 0 0 | 1367 1367 1322 1346 +79 22 5 | 1367 1322 5 5 +5
DEC-25 18400 P 0 0 0 0 0 | 1416 1457 1392 1394 +81 22 6 | 1457 1269 6 103 +6
DEC-25 18500 P 0 0 0 0 0 | 1510 1517 1418 1443 +91 22 32 | 1517 900 32 33 +32
DEC-25 18600 P 0 0 0 0 0 | 1558 1558 1470 1493 +84 22 12 | 1558 1289 12 33 +12
DEC-25 18700 P 0 0 0 0 0 | 1546 1546 1546 1545 +87 22 6 | 1546 1546 6 6 +6
DEC-25 18800 P 0 0 0 0 0 | 1599 1599 1571 1598 +90 22 10 | 1599 1278 10 67 +10
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1651 +91 22 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1705 +92 22 0 | 1570 1363 0 181 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1761 +94 22 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1801 +79 22 0 | 1621 1570 0 36 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1858 +86 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1920 +91 22 0 | 1721 1553 0 87 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1993 +105 22 0 | 1789 1567 0 8 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2054 +110 22 0 | 1787 1655 0 64 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 2116 +118 22 0 | 1790 1790 0 1 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 2178 +119 22 0 | 1709 1709 0 2 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 2242 +121 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 2306 +123 22 0 | 3388 2538 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 2438 +127 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2572 +130 22 0 | 3403 3098 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2710 +134 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2850 +137 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2994 +140 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 3141 +144 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 3290 +147 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 3442 +150 22 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 3596 +153 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3753 +156 22 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3912 +158 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 4074 +162 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 4237 +164 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 4403 +166 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 4570 +168 22 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4740 +171 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 4911 +173 22 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 5084 +176 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 5258 +177 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 5434 +179 22 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 5611 +181 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5790 +183 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 5970 +184 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 6151 +186 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 6517 +189 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6887 +192 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 7260 +194 23 0 | 6445 6445 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 7637 +196 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 8016 +198 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 8399 +200 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 8783 +201 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 9169 +202 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 9557 +204 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 9947 +205 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 10337 +205 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 10729 +206 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 11123 +208 23 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 11516 +208 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 11911 +209 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 12307 +210 23 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 12703 +210 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 13099 +210 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 13496 +210 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 13893 +210 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 14291 +211 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 14689 +211 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 15087 +211 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 15486 +212 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 15884 +211 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 16283 +212 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 16682 +212 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 17081 +212 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 17481 +213 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 17880 +213 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 18279 +212 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 94 | TOTAL PUT 94 3899 +94
| MONTH PUT/CALL RATIO 23.50
| MONTH TOTAL 98 5959 +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
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 7068 -206 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 6882 -204 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 6697 -203 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 6514 -201 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 6332 -200 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 6152 -199 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 5975 -197 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 5799 -195 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 5626 -193 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 5455 -191 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 5286 -189 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 5120 -187 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 4956 -185 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 4795 -183 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4637 -180 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 4482 -177 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 4329 -175 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4180 -172 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4033 -169 22 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 3890 -166 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 3749 -163 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 3612 -160 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 3478 -157 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 3347 -154 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 3219 -151 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3095 -147 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 2974 -144 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 2856 -141 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 2741 -138 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 2588 -176 21 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2480 -172 21 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 2374 -120 21 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 2273 -116 21 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2178 -110 21 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2084 -106 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 1993 -103 21 0 | 2799 2799 0 1 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 1906 -100 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 1824 -96 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1744 -93 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 1669 -88 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1630 -51 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1491 -47 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1362 -82 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1243 -76 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1133 -72 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1033 -66 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 940 -62 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 856 -57 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 778 -53 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 708 -48 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 643 -45 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 584 -41 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 530 -38 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 481 -35 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 437 -32 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 396 -30 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 359 -27 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 326 -25 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 296 -22 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 268 -21 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 243 -19 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 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 86 +8 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 100 +10 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 115 +11 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 132 +13 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 150 +14 22 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 170 +15 22 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 193 +17 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 217 +19 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 244 +21 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 273 +23 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 304 +25 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 338 +27 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 374 +29 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 413 +31 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 455 +34 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 500 +37 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 547 +39 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 598 +42 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 651 +45 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 708 +48 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 767 +51 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 830 +54 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 896 +57 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 965 +60 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1037 +63 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1113 +67 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1192 +70 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1274 +73 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1359 +76 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1478 +110 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1569 +113 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1663 +79 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1762 +84 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1864 +87 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1970 +89 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 2080 +93 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2193 +96 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2310 +100 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2430 +103 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2555 +108 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2648 +77 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2909 +81 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 3180 +132 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3461 +138 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3751 +142 22 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 4051 +148 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 4358 +152 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4674 +157 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4996 +161 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 5326 +166 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5661 +169 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 6002 +173 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 6348 +176 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 6699 +179 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 7055 +182 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 7414 +184 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 7777 +187 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 8144 +189 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 8514 +192 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8886 +193 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 9261 +195 23 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 24 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 27 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 7561 -203 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 7379 -201 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 7198 -200 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7018 -199 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 6841 -197 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 6666 -195 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 6492 -194 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 6321 -192 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6151 -191 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 5984 -189 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 5819 -187 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 5657 -185 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 5497 -182 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 5339 -181 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5184 -178 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5032 -176 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 4882 -173 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 4735 -171 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 4591 -168 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 4449 -165 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 4310 -163 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4174 -160 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4040 -158 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 3910 -155 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 3782 -152 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 3657 -149 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 3535 -147 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 3416 -144 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3300 -140 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3186 -138 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3076 -134 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 2931 -169 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 2824 -168 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 2721 -110 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 2623 -106 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 2527 -102 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 2433 -101 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 2343 -98 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2257 -94 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2173 -91 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2092 -89 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2014 -87 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 1982 -41 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 1840 -36 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1708 -85 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1584 -81 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1469 -76 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1362 -71 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1262 -67 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1169 -63 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1083 -59 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1003 -55 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 928 -52 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 859 -49 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 795 -46 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 736 -42 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 682 -39 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 631 -37 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 584 -34 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 541 -32 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 500 -30 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 463 -28 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 429 -26 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 397 -25 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 368 -23 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 341 -21 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 316 -20 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 293 -18 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 272 -17 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 252 -16 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 234 -15 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 217 -14 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 202 -12 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 187 -12 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 174 -11 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 162 -10 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 150 -10 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 140 -9 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 130 -9 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 121 -8 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 113 -7 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 105 -7 23 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 0 129 +11 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 147 +13 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 166 +14 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 186 +15 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 209 +17 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 234 +19 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 260 +20 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 289 +22 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 319 +23 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 352 +25 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 387 +27 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 425 +29 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 465 +32 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 507 +33 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 552 +36 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 600 +38 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 650 +41 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 703 +43 22 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 759 +46 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 817 +49 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 878 +51 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 942 +54 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1008 +56 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1078 +59 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1150 +62 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1225 +65 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1303 +67 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1384 +70 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1468 +74 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1554 +76 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1644 +80 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1767 +113 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1862 +116 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1959 +74 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2060 +78 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2163 +79 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2270 +82 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2381 +86 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2493 +88 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2610 +91 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2729 +94 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2852 +98 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2950 +73 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3208 +78 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3476 +129 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3752 +133 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 4037 +138 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4330 +143 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4630 +147 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4937 +151 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 5251 +155 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5571 +159 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5896 +162 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 6227 +165 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 6563 +168 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6904 +172 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 7250 +175 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 7599 +177 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7952 +180 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 8309 +182 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 8668 +184 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 9031 +186 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 9397 +188 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 9765 +189 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 10136 +191 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 10509 +193 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10884 +194 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 11261 +196 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 11640 +197 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 12020 +198 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 12402 +199 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 12785 +200 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 13170 +202 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 13555 +202 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13942 +203 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 14330 +204 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 14718 +204 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 15108 +205 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 15498 +205 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 15889 +206 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 16281 +207 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 16673 +207 23 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 526 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 526 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-27 15200 C - - - - - | 0 0 0 4982 - 24 0 | 0 0 0 0 -
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 4842 -169 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 4704 -166 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 4568 -164 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 4434 -162 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 4301 -160 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 4171 -158 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4043 -156 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 3918 -153 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 3794 -151 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 3672 -149 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 3553 -146 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 3435 -144 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 3320 -142 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 3207 -139 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3096 -137 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 2988 -134 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 2881 -132 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 2777 -129 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 2675 -126 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 2580 -119 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 2487 -116 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 2397 -113 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 2308 -111 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2222 -108 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2056 -104 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 1899 -98 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 1751 -92 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 1610 -88 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 1478 -83 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1353 -78 20 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1237 -73 20 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1127 -69 20 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1025 -64 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 930 -60 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 842 -55 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 759 -52 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 683 -48 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P - - - - - | 0 0 0 1120 - 24 0 | 0 0 0 0 -
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1180 +46 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1242 +49 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1306 +51 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1372 +53 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1439 +55 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1509 +57 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1581 +59 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1656 +62 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1732 +64 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1810 +66 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1891 +69 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1973 +71 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 2058 +73 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 2145 +76 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2234 +78 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2326 +81 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2419 +83 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2515 +86 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2613 +89 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2718 +96 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2825 +99 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2935 +102 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 3046 +104 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 3160 +107 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3394 +111 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3637 +117 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3889 +123 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 4148 +127 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 4416 +132 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4691 +137 20 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4975 +142 20 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 5265 +146 20 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 5563 +151 20 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5868 +155 20 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 6180 +160 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 6497 +163 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6821 +167 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 7975 -202 26 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 7809 -201 26 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 7644 -200 26 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 7480 -200 26 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 7318 -199 26 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 7158 -197 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 6999 -196 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 6842 -195 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 6686 -194 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 6532 -193 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 6380 -191 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 6229 -190 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6080 -189 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 5933 -187 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 5787 -187 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 5644 -184 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 5502 -183 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5362 -181 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 5223 -180 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5087 -178 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 4952 -176 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 4819 -175 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 4688 -173 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 4558 -172 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 4431 -170 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 4306 -167 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 4182 -166 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4060 -164 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 3941 -162 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 3823 -160 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 3707 -158 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 3593 -156 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 3481 -154 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 3371 -151 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 3263 -149 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3157 -147 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3053 -144 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 2950 -143 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 2855 -136 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 2762 -128 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 2671 -126 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 2582 -123 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 2495 -121 21 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 2327 -116 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2167 -111 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2014 -107 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 1869 -102 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 1731 -97 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1601 -92 20 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1477 -88 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1361 -83 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1251 -79 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1147 -75 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1050 -71 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 959 -66 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 874 -62 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 795 -58 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 721 -54 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 652 -51 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 589 -46 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 530 -43 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 475 -40 18 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 425 -37 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 0 479 +13 26 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 513 +14 26 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 548 +15 26 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 584 +15 26 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 622 +16 26 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 662 +18 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 703 +19 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 746 +20 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 790 +21 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 836 +22 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 884 +24 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 933 +25 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 984 +26 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1037 +28 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1091 +28 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1148 +31 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1206 +32 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1266 +34 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1327 +35 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1391 +37 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1456 +39 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1523 +40 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1592 +42 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1662 +43 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1735 +45 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1810 +48 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1886 +49 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1964 +51 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2045 +53 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2127 +55 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2211 +57 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2297 +59 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2385 +61 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2475 +64 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2567 +66 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2661 +68 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2757 +71 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2854 +72 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2959 +79 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3066 +87 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3175 +89 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3286 +92 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3399 +94 21 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3631 +99 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3871 +104 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4118 +108 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4373 +113 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4635 +118 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4905 +123 20 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5181 +127 20 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5465 +132 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5755 +136 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 6051 +140 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6354 +144 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6663 +149 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6978 +153 19 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7299 +157 19 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7625 +161 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7956 +164 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 8293 +169 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8634 +172 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8979 +175 18 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 9329 +178 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 7980 -189 26 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 7825 -188 26 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 7671 -187 26 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 7519 -185 26 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 7368 -184 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 7219 -183 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7071 -181 25 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 6925 -180 25 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 6780 -178 25 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 6636 -177 25 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 6495 -175 25 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 6354 -174 25 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 6215 -173 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6078 -171 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 5942 -169 24 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 5808 -168 24 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 5675 -166 24 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 5544 -164 24 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 5415 -162 24 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 5287 -160 24 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 5160 -159 24 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5035 -157 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 4912 -155 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 4790 -154 23 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 4670 -152 23 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 4552 -149 23 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 4435 -147 23 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 4319 -146 23 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 4206 -143 23 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4093 -142 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 3983 -140 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 3874 -138 22 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 3767 -136 22 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 3661 -134 22 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 3557 -132 22 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 3455 -129 22 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 3354 -128 22 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 3261 -119 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3170 -117 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3080 -115 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 2992 -113 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 2821 -109 21 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 2656 -105 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 2498 -101 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2346 -97 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2201 -92 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2062 -88 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 1928 -85 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 1801 -81 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1680 -77 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1565 -73 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1455 -69 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1350 -66 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1251 -63 19 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1157 -59 19 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1069 -55 19 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 985 -52 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 906 -49 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 832 -46 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 762 -43 18 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 697 -40 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 0 816 +27 26 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 861 +28 26 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 907 +29 26 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 955 +31 26 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1004 +32 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1055 +33 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1107 +35 25 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1161 +36 25 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1216 +38 25 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1272 +39 25 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1331 +41 25 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1390 +42 25 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1451 +43 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1514 +45 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1578 +47 24 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1644 +48 24 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1711 +50 24 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1780 +52 24 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1851 +54 24 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1923 +56 24 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1996 +57 24 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2071 +59 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2148 +61 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2226 +62 23 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2306 +64 23 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2388 +67 23 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2471 +69 23 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2555 +70 23 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2642 +73 23 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2729 +74 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2819 +76 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2910 +78 22 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3003 +80 22 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3097 +82 22 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3193 +84 22 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3291 +87 22 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3390 +88 22 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3497 +97 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3606 +99 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3716 +101 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3828 +103 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4057 +107 21 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4292 +111 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4534 +115 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4782 +119 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5037 +124 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5298 +128 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5564 +131 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5837 +135 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 6116 +139 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6401 +143 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6691 +147 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6986 +150 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 7287 +153 19 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7593 +157 19 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7905 +161 19 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 8221 +164 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8542 +167 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8868 +170 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 9198 +173 18 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 9533 +176 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 7424 -179 25 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 7283 -178 25 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 7144 -176 25 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7005 -176 25 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 6869 -173 25 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 6733 -172 25 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 6599 -171 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 6466 -170 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 6335 -168 24 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 6204 -167 24 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6076 -165 24 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 5948 -164 24 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 5822 -162 24 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 5698 -160 24 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 5574 -159 24 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 5452 -157 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 5332 -155 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 5212 -154 23 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5095 -151 23 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 4978 -150 23 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 4863 -148 23 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 4749 -147 23 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 4637 -145 23 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 4526 -143 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 4416 -142 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 4308 -140 22 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 4201 -138 22 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4096 -136 22 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 3992 -134 22 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 3890 -131 22 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 3788 -130 22 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 3695 -122 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 3604 -119 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 3513 -118 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 3425 -116 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3252 -112 21 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3084 -109 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 2923 -104 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 2766 -101 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 2616 -97 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 2471 -93 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2331 -90 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2197 -86 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2068 -83 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 1944 -79 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 1825 -76 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 1711 -73 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 1602 -69 19 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1498 -66 19 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1399 -62 19 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1304 -59 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1213 -57 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1127 -54 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1046 -50 18 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 969 -47 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 1393 +38 25 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1452 +39 25 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1513 +41 25 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1574 +41 25 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1638 +44 25 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1702 +45 25 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1768 +46 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1835 +47 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1904 +49 24 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1973 +50 24 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2045 +52 24 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2117 +53 24 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2191 +55 24 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2267 +57 24 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2343 +58 24 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2421 +60 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2501 +62 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2581 +63 23 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2664 +66 23 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2747 +67 23 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2832 +69 23 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2918 +70 23 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3006 +72 23 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3095 +74 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3185 +75 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3277 +77 22 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3370 +79 22 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3465 +81 22 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3561 +83 22 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3659 +86 22 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3757 +87 22 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3864 +95 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3973 +98 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4082 +99 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4194 +101 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4421 +105 21 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4653 +108 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4892 +113 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5135 +116 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5385 +120 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5640 +124 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5900 +127 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 6166 +131 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6437 +134 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6713 +138 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6994 +141 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 7280 +144 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7571 +148 19 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7867 +151 19 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 8168 +155 19 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8473 +158 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8782 +160 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 9096 +163 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 9415 +167 18 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9738 +170 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 1.03
MARKET TOTAL 18010 88280 +3516
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED