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
C MAR-25 25000 938 360 28 555 324 1478 -76
C MAR-25 26000 760 149 29 257 133 1173 -46
P MAR-25 23000 623 226 29 260 150 746 +17
P MAR-25 22000 507 80 31 91 57 888 +4
P MAR-25 22400 499 124 30 140 85 1101 +8
C MAR-25 27000 440 56 30 109 52 354 -21
P MAR-25 22600 405 153 30 166 104 791 +11
P MAR-25 23600 395 387 28 438 270 469 +31
P MAR-25 23200 380 272 29 308 184 378 +21
P MAR-25 24000 372 547 28 630 393 226 +51
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 MAR 2025, THURSDAY 07 MAR 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 14238 -168 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 14138 -168 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 14038 -168 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13938 -168 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 13838 -168 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 13738 -168 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 13638 -168 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 13538 -168 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 13438 -168 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 13338 -168 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 13238 -168 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 13138 -168 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 13038 -168 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12938 -168 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 12838 -168 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 12738 -168 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 12638 -168 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 12538 -168 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 12438 -168 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 12338 -168 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 12238 -168 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 12138 -168 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 12038 -168 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11938 -168 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 11838 -168 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 11738 -168 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 11638 -168 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 11538 -168 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 11438 -168 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 11338 -168 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 11238 -168 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 11138 -168 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 11038 -168 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10938 -168 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10838 -168 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 10738 -168 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 10638 -168 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 10538 -168 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 10438 -168 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 10338 -168 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 10238 -168 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 10138 -168 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 10038 -168 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9938 -168 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9838 -168 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 9738 -168 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 9638 -168 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 9538 -168 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 9438 -168 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 9338 -168 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 9238 -168 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 9138 -168 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 9038 -168 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8938 -168 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8838 -168 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 8738 -168 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 8638 -168 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 8538 -168 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 8438 -168 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 8338 -168 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 8238 -168 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 8138 -168 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 8038 -168 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7938 -168 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7838 -168 0 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 7738 -168 0 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 7638 -168 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 7538 -168 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 7438 -168 0 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 7338 -168 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 7238 -168 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 7138 -168 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 7038 -168 0 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6938 -168 0 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6838 -168 0 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 6738 -168 0 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 6638 -168 0 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 6538 -168 0 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 6438 -168 0 0 | 5350 2515 0 2 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 6338 -168 0 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 6238 -168 0 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 6138 -168 0 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 6038 -168 0 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5938 -168 0 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5838 -168 0 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 5739 -168 38 0 | 4800 511 0 751 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 5639 -168 37 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 5539 -168 37 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 5439 -168 36 0 | 4909 816 0 17 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 5339 -168 35 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 5239 -168 35 0 | 4775 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 5139 -169 34 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 5040 -168 36 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 4940 -168 35 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4840 -169 34 0 | 2828 308 0 9 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 4741 -168 35 0 | 3480 314 0 169 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 4641 -168 34 0 | 2380 253 0 55 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 4542 -168 34 0 | 3786 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 4442 -169 34 0 | 3442 278 0 42 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 4343 -168 34 0 | 2860 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 4244 -168 34 0 | 3980 206 0 1685 0
MAR-25 20200 C 0 0 0 0 0 | 4250 4250 4250 4046 -168 34 1 | 4250 220 1 103 +1
MAR-25 20400 C 4090 4090 4090 4090 1 | 3896 3896 3896 3869 -148 40 2 | 4090 223 3 78 -3
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 3652 -168 33 0 | 3350 174 0 222 0
MAR-25 20800 C 3619 3619 3500 3500 17 | 0 0 0 3457 -167 33 0 | 3619 121 17 291 -1
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 3262 -168 32 0 | 2814 129 0 417 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 3085 -152 35 0 | 2520 100 0 98 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 2879 -166 32 0 | 2552 80 0 340 0
MAR-25 21600 C 0 0 0 0 0 | 3031 3038 3031 2690 -127 32 2 | 3038 109 2 85 0
MAR-25 21800 C 2500 2500 2500 2500 1 | 0 0 0 2504 -164 31 0 | 2500 96 1 270 -1
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 2321 -149 31 0 | 2509 69 0 570 0
MAR-25 22200 C 0 0 0 0 0 | 2235 2235 2235 2141 -162 31 5 | 2235 79 5 224 -5
MAR-25 22400 C 0 0 0 0 0 | 2272 2366 2112 1973 -153 31 9 | 2366 77 9 260 -2
MAR-25 22600 C 0 0 0 0 0 | 1730 1740 1730 1795 -158 30 51 | 1956 82 51 222 -1
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 1642 -142 31 0 | 1800 89 0 133 0
MAR-25 23000 C 1574 1574 1516 1516 10 | 1437 1760 1360 1449 -143 28 39 | 1995 67 49 547 -7
MAR-25 23200 C 1404 1478 1359 1359 3 | 0 0 0 1294 -143 28 0 | 1545 30 3 471 -1
MAR-25 23400 C 1251 1251 1094 1094 44 | 1094 1175 1071 1151 -138 28 5 | 1485 56 49 445 -151
MAR-25 23600 C 1214 1214 1008 1008 8 | 1056 1353 1028 1019 -121 28 26 | 1712 34 34 763 +10
MAR-25 23800 C 975 975 860 875 5 | 840 1154 820 902 -111 28 94 | 1154 47 99 356 +13
MAR-25 24000 C 869 931 741 741 67 | 745 1065 710 784 -100 28 80 | 1077 42 147 830 -35
MAR-25 24200 C 840 840 649 649 44 | 681 872 611 675 -107 28 110 | 1196 42 154 422 -48
MAR-25 24400 C 736 736 520 543 26 | 570 830 535 582 -91 28 212 | 1153 34 238 526 +8
MAR-25 24600 C 641 641 460 478 38 | 512 718 451 501 -79 28 260 | 718 32 298 362 -31
MAR-25 24800 C 478 558 398 423 73 | 439 630 386 424 -83 28 274 | 1106 30 347 692 -57
MAR-25 25000 C 420 475 330 365 298 | 365 555 324 360 -76 28 640 | 1264 29 938 1478 +215
MAR-25 25200 C 359 409 280 280 43 | 318 475 277 307 -65 28 219 | 718 28 262 446 +14
MAR-25 25400 C 348 351 246 259 38 | 274 408 237 259 -56 29 190 | 681 29 228 356 +42
MAR-25 25600 C 286 286 214 223 54 | 228 343 196 214 -54 29 241 | 647 28 295 396 +58
MAR-25 25800 C 218 239 174 190 36 | 186 303 165 179 -48 29 253 | 303 22 289 350 +116
MAR-25 26000 C 180 222 141 160 114 | 162 257 133 149 -46 29 646 | 980 20 760 1173 +212
MAR-25 26200 C 160 171 120 126 28 | 135 216 110 123 -38 29 228 | 990 19 256 378 +37
MAR-25 26400 C 132 148 117 117 13 | 111 184 92 101 -34 29 143 | 946 17 156 402 +23
MAR-25 26600 C 120 120 83 83 19 | 94 154 75 83 -29 29 248 | 903 14 267 325 +32
MAR-25 26800 C 85 108 68 78 39 | 79 129 66 68 -25 30 80 | 863 11 119 279 +14
MAR-25 27000 C 69 91 61 65 49 | 65 109 52 56 -21 30 391 | 109 9 440 354 +28
MAR-25 27200 C 60 67 60 61 8 | 54 89 45 45 -19 30 83 | 99 7 91 213 +31
MAR-25 27400 C 46 62 44 44 39 | 41 75 36 37 -16 30 146 | 147 6 185 250 +64
MAR-25 27600 C 40 41 40 41 50 | 35 62 29 30 -13 30 55 | 133 5 105 373 +85
MAR-25 27800 C 33 42 33 42 20 | 30 48 25 25 -11 31 42 | 114 4 62 118 -12
MAR-25 28000 C 34 36 25 26 21 | 26 41 19 20 -10 31 61 | 160 4 82 196 -5
MAR-25 28200 C 30 30 29 29 13 | 19 35 17 16 -9 31 56 | 154 3 69 279 -8
MAR-25 28400 C 25 26 21 21 17 | 16 26 14 13 -8 31 25 | 115 2 42 261 -9
MAR-25 28600 C 21 21 16 16 9 | 16 24 11 11 -6 31 84 | 116 3 93 98 +38
MAR-25 28800 C 16 18 16 18 6 | 13 15 9 8 -6 31 38 | 42 3 44 79 +23
MAR-25 29000 C 0 0 0 0 0 | 12 15 8 7 -4 32 77 | 347 2 77 164 +30
MAR-25 29200 C 0 0 0 0 0 | 7 11 7 6 -3 32 23 | 31 2 23 179 +4
MAR-25 29400 C - - - - - | 6 11 6 4 - 32 14 | 11 6 14 13 -
MAR-25 29600 C 0 0 0 0 0 | 7 10 7 3 -3 32 19 | 78 1 19 129 -2
MAR-25 30000 C 6 7 4 4 24 | 4 7 4 2 -2 32 48 | 348 1 72 420 +33
TOTAL CALL 1275 | TOTAL CALL 5220 | TOTAL CALL 6495 21355 +752
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 4 1 0 4 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 133 1 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 72 1 0 10 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 301 2 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 143 1 0 70 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 230 2 0 35 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 399 1 0 31 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 585 1 0 379 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 311 3 0 6 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 278 1 0 23 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 445 1 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 197 1 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 272 1 0 8 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 358 1 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 349 1 0 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 286 2 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 514 2 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 542 2 0 52 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 900 2 0 138 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 602 2 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 1021 2 0 58 0
MAR-25 15700 P 1 1 1 1 1 | 0 0 0 1 0 59 0 | 650 1 1 59 -1
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 437 2 0 59 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 468 1 0 48 0
MAR-25 16000 P 0 0 0 0 0 | 1 1 1 1 0 57 14 | 627 1 14 815 -13
MAR-25 16100 P 1 1 1 1 1 | 0 0 0 1 0 56 0 | 567 1 1 4 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 316 3 0 13 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1360 4 0 47 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 606 4 0 760 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 650 4 0 35 0
MAR-25 16700 P 0 0 0 0 0 | 1 1 1 1 0 51 12 | 306 1 12 33 +7
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 586 6 0 391 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 942 3 0 53 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1343 3 0 524 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 772 5 0 59 0
MAR-25 17200 P 0 0 0 0 0 | 3 3 3 1 0 48 5 | 1588 3 5 411 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 719 2 0 36 0
MAR-25 17400 P 0 0 0 0 0 | 2 2 2 1 0 46 2 | 692 2 2 40 +2
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1550 6 0 520 0
MAR-25 17600 P 0 0 0 0 0 | 3 3 3 1 0 45 12 | 347 3 12 611 0
MAR-25 17700 P 0 0 0 0 0 | 3 3 3 1 0 44 56 | 494 3 56 110 -36
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1010 3 0 175 0
MAR-25 17900 P 0 0 0 0 0 | 4 4 4 1 0 42 113 | 1021 3 113 203 -41
MAR-25 18000 P 3 3 3 3 1 | 4 4 3 1 0 42 19 | 1278 3 20 969 +4
MAR-25 18100 P 3 3 3 3 41 | 3 3 3 1 0 41 61 | 361 3 102 464 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 404 4 0 292 0
MAR-25 18300 P 0 0 0 0 0 | 4 4 4 1 0 40 1 | 478 4 1 87 0
MAR-25 18400 P 4 4 4 4 1 | 4 4 4 1 0 39 7 | 628 4 8 433 +3
MAR-25 18500 P 0 0 0 0 0 | 4 4 4 1 0 38 26 | 774 4 26 311 +22
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1388 4 0 196 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1635 9 0 94 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 2450 7 0 119 0
MAR-25 18900 P 0 0 0 0 0 | 7 7 6 1 0 35 11 | 755 6 11 888 0
MAR-25 19000 P 0 0 0 0 0 | 7 7 7 1 0 35 24 | 2480 7 24 1749 0
MAR-25 19100 P 0 0 0 0 0 | 8 8 8 1 0 34 14 | 849 8 14 183 +13
MAR-25 19200 P 8 8 8 8 14 | 8 9 8 1 0 33 36 | 1109 8 50 205 +6
MAR-25 19300 P 0 0 0 0 0 | 9 10 9 1 0 33 9 | 968 8 9 328 0
MAR-25 19400 P 10 10 10 10 1 | 9 10 9 1 0 32 67 | 1495 9 68 606 +28
MAR-25 19500 P 10 10 10 10 1 | 10 12 10 1 -1 31 69 | 1000 10 70 410 +28
MAR-25 19600 P 0 0 0 0 0 | 11 12 10 2 -1 33 71 | 1025 10 71 521 +19
MAR-25 19700 P 12 12 12 12 5 | 11 13 11 3 -1 33 38 | 1084 11 43 311 +4
MAR-25 19800 P 0 0 0 0 0 | 13 14 11 4 -1 34 126 | 1333 11 126 574 +85
MAR-25 19900 P 0 0 0 0 0 | 12 16 12 5 -1 34 49 | 1395 12 49 282 -9
MAR-25 20000 P 15 15 15 15 10 | 14 16 13 6 -1 34 121 | 1552 13 131 2702 -27
MAR-25 20200 P 17 19 17 18 12 | 15 19 15 9 0 34 21 | 1418 15 33 530 0
MAR-25 20400 P 20 21 20 21 2 | 21 22 17 11 0 33 43 | 1770 17 45 315 +1
MAR-25 20600 P 23 24 23 24 5 | 23 26 20 15 0 33 66 | 4035 20 71 393 +43
MAR-25 20800 P 28 28 27 27 8 | 25 30 24 19 0 33 85 | 1493 24 93 509 +34
MAR-25 21000 P 31 35 30 35 16 | 29 34 26 25 0 33 126 | 2988 26 142 1140 +12
MAR-25 21200 P 39 40 38 39 29 | 37 42 31 33 +1 32 128 | 3145 31 157 624 -2
MAR-25 21400 P 44 47 44 47 3 | 48 48 34 42 +2 32 80 | 3306 34 83 497 +16
MAR-25 21600 P 54 60 52 59 97 | 50 58 42 53 +2 32 194 | 3468 42 291 492 +15
MAR-25 21800 P 68 75 64 73 9 | 68 70 48 66 +3 31 354 | 3633 48 363 476 -74
MAR-25 22000 P 80 91 72 91 107 | 74 85 57 80 +4 31 400 | 4300 57 507 888 +113
MAR-25 22200 P 96 113 88 107 114 | 91 103 69 100 +6 30 142 | 3973 69 256 403 +18
MAR-25 22400 P 114 140 105 138 137 | 112 128 85 124 +8 30 362 | 4146 85 499 1101 -47
MAR-25 22600 P 140 166 130 157 19 | 139 158 104 153 +11 30 386 | 4321 104 405 791 -79
MAR-25 22800 P 167 196 158 196 26 | 171 194 124 186 +13 30 218 | 4554 124 244 499 +8
MAR-25 23000 P 205 260 196 234 158 | 216 236 150 226 +17 29 465 | 3730 150 623 746 +57
MAR-25 23200 P 246 308 233 295 81 | 266 285 184 272 +21 29 299 | 3220 184 380 378 +57
MAR-25 23400 P 299 380 280 380 50 | 320 350 228 326 +26 29 178 | 1147 228 228 270 +24
MAR-25 23600 P 376 438 334 419 108 | 386 420 270 387 +31 28 287 | 5550 270 395 469 +34
MAR-25 23800 P 425 522 425 496 43 | 470 495 330 459 +38 28 293 | 3982 330 336 260 +44
MAR-25 24000 P 522 630 464 630 58 | 545 591 393 547 +51 28 314 | 1449 393 372 226 +42
MAR-25 24200 P 551 726 551 680 28 | 660 690 482 643 +56 28 322 | 1676 482 350 212 +56
MAR-25 24400 P 700 778 695 778 13 | 770 795 550 750 +60 28 129 | 1743 550 142 157 +59
MAR-25 24600 P 799 943 799 943 4 | 865 936 650 867 +81 28 52 | 1900 650 56 44 +29
MAR-25 24800 P 917 917 917 917 1 | 1031 1067 750 994 +89 28 34 | 1418 750 35 35 +19
MAR-25 25000 P 1090 1258 1081 1258 15 | 1168 1168 863 1128 +91 28 23 | 2025 863 38 47 +7
MAR-25 25200 P 0 0 0 0 0 | 1238 1262 1129 1272 +103 29 6 | 1262 1129 6 5 +5
MAR-25 25400 P 1368 1368 1368 1368 1 | 1291 1349 1171 1427 +109 29 7 | 1520 1171 8 9 +8
MAR-25 25600 P 1520 1534 1520 1530 10 | 1368 1368 1264 1581 +111 29 3 | 1600 1264 13 29 +13
MAR-25 25800 P 0 0 0 0 0 | 1430 1430 1430 1746 +116 29 1 | 1430 1430 1 1 +1
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 1915 +124 29 0 | 2879 2879 0 1 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2089 +129 29 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2266 +133 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 2448 +138 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 2632 +142 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 2819 +145 30 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3008 +148 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3200 +152 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 3392 +153 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 3586 +155 30 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 3782 +158 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 3978 +159 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4175 +161 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 4372 +162 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 4570 +163 31 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 4768 +163 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 4967 +164 31 0 | 0 0 0 0 0
MAR-25 29400 P - - - - - | 0 0 0 5166 - 32 0 | 0 0 0 0 -
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 5365 +165 32 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 5764 +166 32 0 | 10135 10135 0 1 0
TOTAL PUT 1230 | TOTAL PUT 5981 | TOTAL PUT 7211 30923 +607
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 13706 52278 +1359
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 15100 C 0 0 0 0 0 | 0 0 0 9199 -178 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 9099 -178 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8999 -178 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8899 -178 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8799 -178 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 8699 -178 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 8599 -178 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 8499 -178 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 8399 -178 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 8299 -178 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 8199 -178 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 8099 -178 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7999 -178 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7899 -178 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7800 -177 33 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 7700 -178 33 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 7600 -178 32 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 7500 -178 32 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 7400 -178 31 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 7300 -178 31 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 7200 -178 30 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 7101 -177 32 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 7001 -178 32 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6901 -178 31 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6801 -178 31 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 6702 -177 31 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 6602 -178 31 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 6502 -178 30 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 6403 -177 31 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 6303 -178 30 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 6204 -177 30 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 6105 -177 31 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 6005 -178 30 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5906 -177 30 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5807 -177 30 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 5708 -177 30 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 5609 -177 30 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 5511 -176 30 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 5412 -176 30 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 5313 -177 30 0 | 1729 824 0 8 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 5215 -176 30 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 5117 -176 30 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 5019 -176 29 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4921 -176 29 0 | 1020 717 0 24 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4824 -175 29 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 4727 -174 29 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 4630 -174 29 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 4533 -174 29 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 4436 -174 29 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 4340 -174 29 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 4149 -172 29 0 | 3250 945 0 10 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3960 -171 29 0 | 3290 428 0 9 0
APR-25 20600 C 0 0 0 0 0 | 3968 3968 3798 3798 -131 31 2 | 3968 418 2 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 3586 -162 28 0 | 3748 363 0 27 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 3402 -146 28 0 | 3548 309 0 117 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 3239 -147 29 0 | 2518 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 3043 -163 28 0 | 1778 278 0 33 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2868 -160 28 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 2710 2710 2710 2697 -157 28 1 | 2710 235 1 81 -1
APR-25 22000 C 0 0 0 0 0 | 2511 2532 2511 2529 -154 27 4 | 2532 188 4 934 -4
APR-25 22200 C 0 0 0 0 0 | 2300 2350 2300 2350 -166 27 2 | 2350 238 2 160 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 2205 -148 27 10 | 1875 167 10 197 -10
APR-25 22600 C 0 0 0 0 0 | 0 0 0 2050 -144 27 0 | 1740 203 0 57 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 1900 -140 27 0 | 1099 201 0 55 0
APR-25 23000 C 0 0 0 0 0 | 1779 1779 1752 1752 -139 26 2 | 1779 124 2 575 -1
APR-25 23200 C 0 0 0 0 0 | 0 0 0 1595 -152 26 0 | 1732 139 0 46 0
APR-25 23400 C 0 0 0 0 0 | 1448 1448 1448 1464 -97 26 1 | 1448 138 1 227 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 1338 -94 26 0 | 1368 97 0 206 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 1220 -89 25 0 | 1105 86 0 47 0
APR-25 24000 C 0 0 0 0 0 | 1032 1374 1032 1114 -98 26 5 | 1374 80 5 209 +1
APR-25 24200 C 0 0 0 0 0 | 1000 1000 1000 1012 -93 26 1 | 1064 73 1 167 +1
APR-25 24400 C 961 961 941 941 3 | 0 0 0 917 -86 26 10 | 1014 68 13 177 +7
APR-25 24600 C 0 0 0 0 0 | 799 986 799 831 -80 26 37 | 986 61 37 190 +11
APR-25 24800 C 0 0 0 0 0 | 715 949 715 750 -75 26 7 | 949 55 7 160 +3
APR-25 25000 C 0 0 0 0 0 | 651 861 621 677 -73 26 14 | 861 49 14 559 +3
APR-25 25200 C 676 676 676 676 1 | 0 0 0 609 -66 26 0 | 676 46 1 64 0
APR-25 25400 C 613 613 613 613 1 | 0 0 0 549 -59 26 0 | 618 43 1 102 0
APR-25 25600 C 526 526 526 526 1 | 601 666 601 492 -60 26 5 | 666 56 6 65 -5
APR-25 25800 C 454 454 454 454 1 | 417 550 417 442 -55 26 11 | 550 54 12 111 -4
APR-25 26000 C 426 441 375 375 9 | 405 539 364 396 -42 26 263 | 539 42 272 978 -200
APR-25 26200 C 0 0 0 0 0 | 342 449 329 354 -39 27 61 | 449 93 61 134 -29
APR-25 26400 C 0 0 0 0 0 | 307 444 306 316 -42 27 10 | 444 42 10 33 -1
APR-25 26600 C 306 325 306 325 30 | 286 301 271 282 -39 27 30 | 325 41 60 83 +45
APR-25 26800 C 275 275 248 248 2 | 253 256 253 251 -36 27 6 | 292 47 8 43 +5
APR-25 27000 C 249 249 222 222 14 | 216 272 214 224 -34 27 8 | 272 33 22 288 +3
APR-25 27200 C 0 0 0 0 0 | 209 209 209 200 -31 27 1 | 209 51 1 33 +1
APR-25 27400 C 0 0 0 0 0 | 168 247 168 177 -28 27 33 | 247 46 33 52 +30
APR-25 27600 C 178 185 176 176 52 | 154 154 150 157 -27 28 2 | 185 42 54 85 +33
APR-25 27800 C 165 165 165 165 2 | 141 141 141 139 -25 28 5 | 165 35 7 27 +3
APR-25 28000 C 137 139 137 137 21 | 183 183 123 123 -21 28 3 | 183 32 24 63 +22
APR-25 28200 C 137 137 137 137 2 | 108 164 108 109 -20 28 7 | 164 32 9 36 0
APR-25 28400 C 108 121 108 121 16 | 92 144 92 97 -18 28 20 | 144 28 36 30 +20
APR-25 28600 C 100 101 98 101 16 | 92 130 90 85 -17 28 14 | 130 22 30 55 -6
APR-25 28800 C - - - - - | 0 0 0 76 - 28 0 | 0 0 0 0 -
APR-25 29000 C - - - - - | 68 100 68 67 - 28 5 | 100 68 5 5 -
APR-25 29200 C - - - - - | 0 0 0 60 - 29 0 | 0 0 0 0 -
APR-25 29400 C - - - - - | 54 55 54 51 - 29 8 | 55 54 8 8 -
TOTAL CALL 171 | TOTAL CALL 588 | TOTAL CALL 759 6833 -73
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 15100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 26 5 0 25 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 38 8 0 33 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 12 12 0 7 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 11 10 0 13 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 75 12 0 25 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 97 7 0 16 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 47 8 0 15 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 65 8 0 8 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 80 8 0 37 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 75 8 0 35 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 81 15 0 13 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 83 16 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 89 17 0 11 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 96 18 0 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 122 11 0 25 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 102 22 0 15 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 77 17 0 20 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 134 20 0 10 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 115 20 0 56 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 152 14 0 16 0
APR-25 17200 P 0 0 0 0 0 | 13 14 13 1 0 30 20 | 145 13 20 24 +12
APR-25 17300 P 0 0 0 0 0 | 15 15 15 1 0 30 10 | 223 15 10 26 0
APR-25 17400 P 0 0 0 0 0 | 16 16 16 1 0 29 1 | 270 16 1 57 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 252 17 0 10 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 195 32 0 45 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 100 23 0 19 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 263 26 0 9 0
APR-25 17900 P 0 0 0 0 0 | 18 18 18 2 +1 29 1 | 350 18 1 61 +1
APR-25 18000 P 0 0 0 0 0 | 22 22 22 3 +1 29 1 | 388 20 1 87 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 454 21 0 26 0
APR-25 18200 P 0 0 0 0 0 | 22 24 22 5 +1 30 18 | 458 22 18 86 +17
APR-25 18300 P 0 0 0 0 0 | 25 25 25 6 +1 30 10 | 491 24 10 15 +4
APR-25 18400 P 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 518 38 0 49 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 8 +1 30 0 | 563 27 0 527 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 9 +1 30 0 | 755 26 0 122 0
APR-25 18700 P 0 0 0 0 0 | 27 27 27 10 +1 30 8 | 626 27 8 36 -8
APR-25 18800 P 0 0 0 0 0 | 29 31 29 12 +2 30 3 | 827 29 3 39 -3
APR-25 18900 P 0 0 0 0 0 | 30 32 30 13 +2 30 3 | 878 30 3 178 0
APR-25 19000 P 31 31 31 31 6 | 31 35 31 14 +1 30 5 | 732 31 11 115 -3
APR-25 19100 P 33 33 33 33 1 | 0 0 0 16 +2 30 0 | 774 33 1 106 0
APR-25 19200 P 34 34 34 34 1 | 33 38 33 18 +2 30 10 | 830 33 11 154 -1
APR-25 19300 P 0 0 0 0 0 | 39 39 39 20 +2 29 1 | 892 37 1 73 +1
APR-25 19400 P 0 0 0 0 0 | 40 40 40 22 +2 29 1 | 946 38 1 256 +1
APR-25 19500 P 0 0 0 0 0 | 0 0 0 25 +3 29 0 | 959 54 0 128 0
APR-25 19600 P 45 45 45 45 1 | 47 47 47 28 +3 29 2 | 1004 40 3 58 -2
APR-25 19700 P 0 0 0 0 0 | 0 0 0 32 +4 29 0 | 994 69 0 85 -5
APR-25 19800 P 0 0 0 0 0 | 50 53 50 35 +4 29 2 | 824 44 2 40 -1
APR-25 19900 P 50 50 50 50 1 | 0 0 0 39 +5 29 0 | 1050 48 1 58 +1
APR-25 20000 P 54 54 51 51 23 | 52 60 50 43 +5 29 34 | 1007 50 57 432 -2
APR-25 20200 P 61 61 61 61 2 | 0 0 0 52 +6 29 0 | 875 58 2 111 0
APR-25 20400 P 0 0 0 0 0 | 69 69 69 62 +7 29 3 | 1069 64 3 411 0
APR-25 20600 P 74 74 74 74 1 | 77 83 77 75 +8 29 9 | 743 73 10 294 -1
APR-25 20800 P 89 89 89 89 1 | 93 97 80 90 +10 29 19 | 1033 80 20 300 +10
APR-25 21000 P 103 114 102 114 22 | 105 110 89 106 +11 28 22 | 950 89 44 216 +6
APR-25 21200 P 122 122 116 116 2 | 125 125 125 125 +17 28 1 | 1143 107 3 54 +1
APR-25 21400 P 130 139 130 139 3 | 117 142 117 142 +16 28 6 | 848 117 9 181 +1
APR-25 21600 P 154 154 154 154 2 | 158 163 133 165 +18 27 20 | 979 133 22 121 +4
APR-25 21800 P 183 185 181 185 53 | 186 195 174 192 +20 27 10 | 1057 168 63 135 +38
APR-25 22000 P 202 214 202 214 5 | 214 225 179 223 +23 27 286 | 1330 179 291 641 +262
APR-25 22200 P 242 242 242 242 1 | 257 257 200 258 +26 27 18 | 3080 200 19 300 -11
APR-25 22400 P 282 306 282 306 4 | 273 292 249 297 +29 27 14 | 974 249 18 141 +4
APR-25 22600 P 322 322 322 322 1 | 318 340 292 341 +33 26 13 | 1098 292 14 264 +3
APR-25 22800 P 359 370 357 365 34 | 342 385 323 389 +37 26 7 | 1165 323 41 151 +9
APR-25 23000 P 408 440 408 418 4 | 428 450 346 443 +41 26 78 | 2106 346 82 185 +42
APR-25 23200 P 484 484 484 484 1 | 432 472 397 502 +46 26 84 | 1128 397 85 125 +79
APR-25 23400 P 587 587 587 587 1 | 493 527 492 566 +50 26 30 | 1174 492 31 49 +14
APR-25 23600 P 632 638 616 616 32 | 668 668 570 642 +61 26 14 | 1450 570 46 47 +33
APR-25 23800 P 680 750 680 750 3 | 753 753 589 724 +66 26 9 | 1152 589 12 7 +4
APR-25 24000 P 775 850 775 850 2 | 728 765 728 814 +72 26 6 | 4420 728 8 15 -3
APR-25 24200 P 905 950 905 950 2 | 888 911 806 911 +78 26 5 | 1772 806 7 11 +3
APR-25 24400 P 1000 1000 1000 1000 1 | 915 918 860 1016 +82 26 5 | 1050 860 6 12 +4
APR-25 24600 P 0 0 0 0 0 | 943 943 943 1129 +89 26 1 | 943 943 1 1 +1
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1246 +83 26 0 | 1175 1175 0 1 0
APR-25 25000 P 0 0 0 0 0 | 1436 1436 1278 1365 +80 26 4 | 4965 1278 4 1 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1497 +84 26 0 | 2480 2480 0 2 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 1656 +107 26 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 1800 +122 26 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 1948 +126 27 0 | 0 0 0 0 0
APR-25 26000 P 1995 1995 1995 1995 1 | 2060 2060 1980 2102 +131 27 3 | 2100 1965 4 5 +3
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2260 +135 27 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 2421 +138 27 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 2587 +142 27 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 2756 +146 27 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 2928 +149 27 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3103 +152 27 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3280 +154 27 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 3460 +156 28 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 3642 +158 28 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 3826 +160 28 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4011 +161 28 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4199 +164 28 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 4387 +165 28 0 | 0 0 0 0 0
APR-25 28800 P - - - - - | 0 0 0 4577 - 28 0 | 0 0 0 0 -
APR-25 29000 P - - - - - | 0 0 0 4768 - 28 0 | 0 0 0 0 -
APR-25 29200 P - - - - - | 0 0 0 4961 - 29 0 | 0 0 0 0 -
APR-25 29400 P - - - - - | 0 0 0 5154 - 29 0 | 0 0 0 0 -
TOTAL PUT 211 | TOTAL PUT 797 | TOTAL PUT 1008 7126 +518
| MONTH PUT/CALL RATIO 1.32
| MONTH TOTAL 1767 13959 +445
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
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 8159 -167 30 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 8059 -168 29 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7960 -167 30 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7860 -167 30 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 7760 -167 29 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 7661 -167 30 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 7561 -167 29 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 7462 -166 30 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 7362 -167 29 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 7263 -166 29 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 7164 -166 30 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 7064 -166 29 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6965 -166 29 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6866 -166 29 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 6767 -166 29 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 6668 -165 29 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 6570 -164 29 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 6471 -165 29 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 6373 -164 29 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 6274 -164 29 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 6176 -164 29 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 6078 -163 29 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5980 -163 29 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5882 -163 29 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 5785 -162 29 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 5687 -162 28 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 5590 -162 28 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 5494 -160 28 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 5397 -160 28 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 5301 -159 28 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 5205 -159 28 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 5109 -158 28 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 5013 -158 28 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4918 -158 28 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4824 -156 28 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 4729 -156 28 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 4635 -155 28 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 4542 -154 28 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 4449 -153 28 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 4356 -153 28 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 4172 -151 27 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3991 -149 27 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 3811 -147 27 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 3634 -145 27 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 3460 -143 27 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 3289 -141 27 0 | 873 812 0 10 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 3121 -138 27 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2956 -136 27 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 2795 -133 27 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 2638 -130 26 0 | 2095 450 0 3 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 2485 -127 26 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 2336 -124 26 0 | 870 794 0 27 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 2191 -121 26 0 | 1580 700 0 13 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 2051 -117 26 0 | 1336 676 0 15 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 1915 -115 26 0 | 1135 543 0 6 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 1765 -131 25 0 | 1450 400 0 13 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 1652 -75 25 0 | 1065 298 0 60 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 1534 -71 25 0 | 1550 292 0 14 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 1412 -71 25 0 | 1024 267 0 26 0
MAY-25 24000 C 0 0 0 0 0 | 1450 1450 1450 1309 -87 25 1 | 1450 168 1 16 -1
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 1210 -88 25 0 | 1195 259 0 15 0
MAY-25 24400 C 0 0 0 0 0 | 1250 1256 1250 1119 -83 25 2 | 1256 193 2 61 -2
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 1030 -83 25 0 | 975 230 0 36 0
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 950 -78 25 0 | 652 193 0 33 0
MAY-25 25000 C 0 0 0 0 0 | 0 0 0 876 -73 25 0 | 855 153 0 150 0
MAY-25 25200 C 0 0 0 0 0 | 870 871 808 806 -69 25 16 | 887 183 16 69 +1
MAY-25 25400 C 0 0 0 0 0 | 827 827 745 742 -63 26 3 | 827 291 3 21 +3
MAY-25 25600 C 715 715 715 715 1 | 807 847 807 682 -62 26 2 | 847 352 3 17 +1
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 627 -60 26 0 | 617 267 0 8 0
MAY-25 26000 C 602 602 602 602 4 | 644 658 585 585 -47 26 10 | 658 143 14 78 -6
MAY-25 26200 C 0 0 0 0 0 | 585 673 585 529 -53 26 3 | 673 182 3 44 +2
MAY-25 26400 C 0 0 0 0 0 | 483 483 483 484 -48 26 1 | 507 223 1 29 0
MAY-25 26600 C 0 0 0 0 0 | 429 429 418 444 -44 26 20 | 429 161 20 31 +18
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 407 -39 26 0 | 455 223 0 11 0
MAY-25 27000 C 0 0 0 0 0 | 390 429 390 372 -40 26 45 | 429 131 45 42 +40
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 340 -38 27 0 | 318 116 0 7 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 311 -35 27 0 | 280 112 0 5 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 285 -32 27 0 | 260 95 0 13 0
MAY-25 27800 C 0 0 0 0 0 | 335 335 262 260 -29 27 100 | 335 89 100 100 +87
MAY-25 28000 C 0 0 0 0 0 | 262 314 262 237 -27 27 9 | 314 80 9 16 +6
MAY-25 28200 C 0 0 0 0 0 | 229 239 225 217 -24 27 10 | 239 67 10 15 +10
MAY-25 28400 C 0 0 0 0 0 | 220 220 220 197 -24 27 1 | 220 77 1 7 +1
MAY-25 28600 C 0 0 0 0 0 | 184 227 181 183 -21 27 17 | 227 59 17 33 +1
MAY-25 28800 C - - - - - | 167 167 167 164 - 27 5 | 167 167 5 5 -
MAY-25 29000 C - - - - - | 200 200 200 149 - 28 16 | 200 200 16 16 -
MAY-25 29200 C - - - - - | 0 0 0 136 - 28 0 | 0 0 0 0 -
MAY-25 29400 C - - - - - | 156 156 144 123 - 28 4 | 156 144 4 4 -
TOTAL CALL 5 | TOTAL CALL 265 | TOTAL CALL 270 1080 +161
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
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 90 21 0 11 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 90 29 0 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 135 32 0 5 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 105 33 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 56 33 0 2 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 92 27 0 7 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 104 36 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 5 +3 29 0 | 177 39 0 8 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 6 +3 29 0 | 75 44 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 30 30 30 7 +3 29 1 | 203 30 1 5 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 8 +3 29 0 | 174 41 0 4 0
MAY-25 17400 P 0 0 0 0 0 | 34 37 34 9 +3 29 100 | 228 34 100 138 +100
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 10 +3 29 0 | 193 45 0 7 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 11 +3 29 0 | 252 184 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 40 40 40 13 +4 29 1 | 134 37 1 11 +1
MAY-25 17800 P 0 0 0 0 0 | 42 42 41 14 +3 29 2 | 146 41 2 11 +2
MAY-25 17900 P 0 0 0 0 0 | 44 44 44 16 +4 29 3 | 141 44 3 264 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 17 +4 29 0 | 337 55 0 43 0
MAY-25 18100 P 0 0 0 0 0 | 48 48 48 19 +4 29 4 | 92 48 4 5 0
MAY-25 18200 P 0 0 0 0 0 | 45 45 45 21 +5 29 1 | 193 45 1 1 +1
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 23 +5 29 0 | 225 56 0 4 0
MAY-25 18400 P 49 49 49 49 3 | 52 52 52 25 +5 29 3 | 134 49 6 24 +3
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 28 +6 29 0 | 320 52 0 34 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 30 +6 28 0 | 312 54 0 7 0
MAY-25 18700 P 0 0 0 0 0 | 62 62 62 33 +6 28 1 | 158 57 1 5 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 37 +8 28 0 | 221 73 0 8 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 40 +8 28 0 | 231 62 0 1 0
MAY-25 19000 P 75 75 75 75 7 | 66 70 66 44 +9 28 5 | 356 60 12 28 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 48 +9 28 0 | 316 122 0 8 0
MAY-25 19200 P 0 0 0 0 0 | 75 75 75 53 +11 28 2 | 140 74 2 23 +2
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 56 +10 28 0 | 800 74 0 7 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 61 +10 28 0 | 228 90 0 10 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 67 +12 28 0 | 790 104 0 5 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 72 +12 28 0 | 222 90 0 2 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 81 +14 28 0 | 256 88 0 8 0
MAY-25 19800 P 0 0 0 0 0 | 100 104 92 87 +14 28 4 | 486 92 4 27 +4
MAY-25 19900 P 0 0 0 0 0 | 103 103 103 94 +15 28 3 | 202 103 3 9 0
MAY-25 20000 P 107 110 107 109 4 | 102 118 99 102 +16 28 9 | 720 99 13 342 +3
MAY-25 20200 P 0 0 0 0 0 | 129 129 129 119 +18 28 2 | 503 129 2 11 -1
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 138 +20 28 0 | 425 169 0 1056 0
MAY-25 20600 P 0 0 0 0 0 | 143 144 143 159 +22 27 2 | 266 143 2 21 +1
MAY-25 20800 P 0 0 0 0 0 | 163 171 163 181 +22 27 6 | 615 163 6 13 +1
MAY-25 21000 P 186 186 186 186 4 | 178 204 178 202 +19 27 2 | 1260 178 6 10 +1
MAY-25 21200 P 0 0 0 0 0 | 201 201 201 227 +21 27 1 | 633 201 1 9 0
MAY-25 21400 P 0 0 0 0 0 | 245 245 245 256 +24 26 1 | 693 235 1 1057 +1
MAY-25 21600 P 0 0 0 0 0 | 276 276 276 290 +30 26 5 | 586 265 5 15 0
MAY-25 21800 P 312 313 312 313 2 | 280 322 280 328 +34 26 9 | 863 280 11 15 +3
MAY-25 22000 P 346 355 346 348 3 | 315 364 313 370 +37 26 9 | 1490 313 12 58 -2
MAY-25 22200 P 0 0 0 0 0 | 351 360 351 415 +40 26 2 | 1042 351 2 28 +1
MAY-25 22400 P 0 0 0 0 0 | 400 400 400 464 +42 26 1 | 1159 400 1 46 +1
MAY-25 22600 P 482 482 482 482 1 | 473 473 448 518 +46 26 4 | 1225 448 5 35 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 576 +49 25 0 | 1382 778 0 24 0
MAY-25 23000 P 0 0 0 0 0 | 558 558 544 638 +51 25 2 | 2647 544 2 119 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 706 +55 25 0 | 965 965 0 6 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 778 +59 25 0 | 1373 1210 0 1 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 860 +67 25 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 876 918 876 950 +68 25 3 | 924 876 3 8 +3
MAY-25 24000 P 0 0 0 0 0 | 908 1045 889 1046 +77 25 3 | 1320 889 3 3 +1
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1148 +82 25 0 | 1162 1158 0 10 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1257 +87 25 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1368 +90 25 0 | 4900 4400 0 1 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1485 +83 25 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1607 +101 25 0 | 0 0 0 0 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1739 +91 25 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 1891 +112 26 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2031 +107 26 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2175 +110 26 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2323 +113 26 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2475 +115 26 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2630 +117 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 2789 +120 26 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 2951 +122 26 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3116 +124 26 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3284 +127 27 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3455 +129 27 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 3627 +131 27 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 3803 +133 27 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 3980 +135 27 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4159 +137 27 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4340 +139 27 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 4522 +140 27 0 | 0 0 0 0 0
MAY-25 28800 P - - - - - | 0 0 0 4706 - 27 0 | 0 0 0 0 -
MAY-25 29000 P - - - - - | 0 0 0 4891 - 27 0 | 0 0 0 0 -
MAY-25 29200 P - - - - - | 0 0 0 5078 - 28 0 | 0 0 0 0 -
MAY-25 29400 P - - - - - | 0 0 0 5266 - 28 0 | 0 0 0 0 -
TOTAL PUT 24 | TOTAL PUT 191 | TOTAL PUT 215 3640 +126
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 485 4720 +287
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 12159 -178 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11959 -178 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11759 -178 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11559 -178 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11359 -178 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11159 -178 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10959 -178 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10859 -178 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10759 -178 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10659 -178 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10559 -178 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10459 -178 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10359 -178 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10259 -178 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10159 -178 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 10059 -178 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9959 -178 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9860 -177 30 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9760 -177 30 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9660 -177 30 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9560 -177 29 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9460 -178 29 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9360 -178 29 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9260 -178 28 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9160 -178 28 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 9061 -177 29 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8961 -177 29 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8861 -177 28 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8761 -177 28 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8662 -177 29 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8562 -177 28 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8462 -177 28 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8363 -176 29 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8263 -177 28 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8164 -176 28 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 8064 -176 28 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7965 -176 28 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7866 -175 28 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7766 -176 28 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7667 -176 28 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7568 -175 28 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7469 -175 28 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7370 -175 28 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7271 -175 28 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7173 -174 28 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 7074 -174 28 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6976 -173 28 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6877 -174 28 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6779 -173 28 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6681 -173 28 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6583 -172 27 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6486 -171 28 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6388 -171 27 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6291 -171 27 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6194 -170 27 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 6097 -170 27 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 6001 -169 27 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5904 -169 27 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5808 -168 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5713 -167 27 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5617 -167 27 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5522 -166 27 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5427 -165 27 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5333 -164 27 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5239 -163 27 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 5145 -163 27 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 5052 -162 27 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4959 -161 27 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4866 -161 27 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4774 -160 27 0 | 4060 876 0 11 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4683 -158 27 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4592 -157 27 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4501 -157 27 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4411 -156 27 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4322 -155 27 0 | 4126 341 0 398 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 4145 -152 26 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3971 -150 26 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3799 -148 26 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3630 -145 26 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3464 -133 26 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 3301 -141 26 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 3142 -138 26 0 | 1755 508 0 24 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2986 -135 26 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2834 -132 26 0 | 2060 141 0 19 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2686 -129 26 0 | 1991 149 0 27 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2541 -126 26 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 2401 -123 26 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 2264 -61 26 0 | 2263 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 2133 -117 25 0 | 2117 83 0 48 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 2005 -115 25 0 | 1790 240 0 71 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1863 -130 25 0 | 2016 70 0 81 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1747 -69 25 0 | 1570 270 0 48 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1638 -65 25 0 | 1764 76 0 77 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1525 -69 25 0 | 1099 161 0 77 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 1420 -101 25 0 | 1835 54 0 406 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 1336 -86 25 0 | 1265 139 0 47 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 1245 -81 25 0 | 1241 50 0 34 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 1168 -73 25 0 | 1200 120 0 68 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 1086 -73 25 0 | 1221 58 0 17 0
JUN-25 25000 C 0 0 0 0 0 | 985 1022 985 1022 -57 25 6 | 1460 101 6 237 0
JUN-25 25200 C 0 0 0 0 0 | 1088 1088 968 943 -66 25 2 | 1199 45 2 37 +1
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 879 -60 25 0 | 924 169 0 14 0
JUN-25 25600 C 0 0 0 0 0 | 937 937 937 818 -60 25 3 | 1133 33 3 100 0
JUN-25 25800 C 0 0 0 0 0 | 918 918 918 761 -56 26 2 | 918 112 2 102 0
JUN-25 26000 C 0 0 0 0 0 | 685 866 685 707 -52 26 15 | 1011 17 15 46 +2
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 657 -49 26 0 | 427 97 0 8 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 609 -48 26 0 | 753 16 0 24 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 566 -43 26 0 | 115 111 0 24 0
JUN-25 26800 C 0 0 0 0 0 | 568 588 568 524 -42 26 2 | 588 20 2 4 +1
JUN-25 27000 C 0 0 0 0 0 | 555 555 500 488 -41 26 4 | 555 49 4 16 +4
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 453 -40 26 0 | 372 80 0 10 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 419 -36 26 0 | 350 60 0 6 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 389 -35 26 0 | 615 51 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 361 -31 26 0 | 366 45 0 3 0
JUN-25 28000 C 0 0 0 0 0 | 344 344 344 335 -28 27 7 | 344 58 7 6 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 310 -27 27 0 | 342 99 0 218 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 281 -33 27 0 | 226 124 0 6 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 259 -24 27 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 239 -22 27 0 | 186 96 0 212 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 221 -21 27 0 | 447 42 0 63 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 204 -19 27 0 | 161 79 0 206 0
JUN-25 29400 C - - - - - | 0 0 0 188 - 27 0 | 0 0 0 0 -
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 174 -16 27 0 | 179 66 0 8 0
JUN-25 30000 C 178 178 178 178 1 | 157 201 157 148 -14 27 8 | 360 26 9 220 -1
TOTAL CALL 1 | TOTAL CALL 49 | TOTAL CALL 50 7080 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 10 10 10 1 0 40 15 | 342 6 15 175 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 129 10 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 563 12 0 4 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 199 12 0 39 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 293 39 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 113 24 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 618 28 0 14 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 508 27 0 13 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 690 33 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 615 35 0 2 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1250 36 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 303 37 0 9 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 289 41 0 174 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 250 41 0 3 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 5 +3 28 0 | 235 43 0 1235 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 6 +3 28 0 | 410 45 0 7 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 7 +3 28 0 | 804 45 0 11 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 8 +3 28 0 | 152 49 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 9 +3 28 0 | 275 46 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 1401 52 0 9 0
JUN-25 16800 P 0 0 0 0 0 | 48 48 48 11 +3 28 5 | 1449 42 5 30 -5
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 1450 55 0 27 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 14 +4 28 0 | 1453 49 0 52 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 51 51 51 17 +5 28 5 | 1417 51 5 392 -5
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 18 +4 28 0 | 159 74 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 57 57 56 20 +5 28 3 | 368 54 3 261 +3
JUN-25 17500 P 0 0 0 0 0 | 60 60 60 22 +5 28 1 | 1296 60 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 24 +6 27 0 | 1175 71 0 53 0
JUN-25 17700 P 0 0 0 0 0 | 67 68 67 27 +7 28 20 | 1382 58 20 21 +12
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 29 +7 27 0 | 682 69 0 22 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 32 +7 27 0 | 1331 64 0 12 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 35 +8 27 0 | 1383 69 0 194 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 38 +8 27 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 81 81 81 42 +9 27 1 | 531 81 1 7 -1
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 45 +9 27 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 83 88 83 49 +10 27 22 | 368 81 22 32 +13
JUN-25 18500 P 0 0 0 0 0 | 86 86 86 54 +11 27 2 | 1028 86 2 43 +2
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 58 +11 27 0 | 955 91 0 318 -30
JUN-25 18700 P 0 0 0 0 0 | 99 99 99 63 +12 27 1 | 2300 99 1 31 0
JUN-25 18800 P 0 0 0 0 0 | 106 106 105 68 +13 27 2 | 1206 97 2 97 -2
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 74 +14 27 0 | 1092 99 0 171 0
JUN-25 19000 P 0 0 0 0 0 | 104 116 103 80 +15 27 6 | 1310 100 6 83 +3
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 86 +15 27 0 | 1338 135 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 124 124 124 93 +16 27 1 | 1264 124 1 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 100 +17 27 0 | 1272 145 0 171 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 107 +17 27 0 | 1403 132 0 67 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 115 +18 27 0 | 1435 140 0 146 0
JUN-25 19600 P 0 0 0 0 0 | 136 139 136 124 +20 27 3 | 1452 136 3 83 +3
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 133 +21 27 0 | 1472 180 0 16 0
JUN-25 19800 P 0 0 0 0 0 | 159 159 148 142 +21 27 2 | 1190 148 2 373 0
JUN-25 19900 P 0 0 0 0 0 | 155 174 155 152 +22 27 10 | 1295 155 10 118 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 163 +23 27 0 | 4280 164 0 134 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 186 +26 26 0 | 1796 186 0 60 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 218 +29 27 0 | 1590 213 0 277 0
JUN-25 20600 P 0 0 0 0 0 | 224 224 216 247 +31 27 41 | 1720 216 41 80 +39
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 277 +31 26 0 | 1072 267 0 35 0
JUN-25 21000 P 0 0 0 0 0 | 299 306 299 308 +30 26 6 | 1860 278 6 88 +6
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 339 +29 26 0 | 2645 400 0 6 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 375 +31 26 0 | 1184 350 0 12 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 416 +35 26 0 | 2268 642 0 13 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 461 +38 26 0 | 1256 1039 0 2 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 511 +46 25 0 | 2538 472 0 17 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 565 +48 25 0 | 1939 560 0 30 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 622 +51 25 0 | 2052 965 0 18 0
JUN-25 22600 P 630 632 630 632 2 | 0 0 0 684 +55 25 0 | 1115 630 2 28 +2
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 750 +58 25 0 | 5200 949 0 32 0
JUN-25 23000 P 0 0 0 0 0 | 730 832 730 822 +60 25 2 | 3784 730 2 14 +2
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 899 +62 25 0 | 4250 1204 0 2 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 985 +71 25 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1074 +70 25 0 | 1465 1003 0 5 0
JUN-25 23800 P 0 0 0 0 0 | 1040 1040 1040 1170 +77 25 3 | 1040 1040 3 3 +3
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1269 +74 25 0 | 5814 1251 0 15 0
JUN-25 24200 P 0 0 0 0 0 | 1222 1222 1222 1376 +78 25 8 | 1222 1222 8 8 +8
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1490 +87 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1604 +93 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1716 +104 25 0 | 2750 2440 0 0 0
JUN-25 25000 P 1800 1800 1800 1800 1 | 1875 1875 1875 1841 +87 25 10 | 4820 1800 11 21 -2
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1971 +90 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2122 +112 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2260 +116 25 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2403 +120 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 2435 2435 2435 2534 +109 25 1 | 2550 2435 1 11 +1
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2698 +126 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2851 +130 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3006 +132 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3165 +135 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3326 +137 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3490 +140 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3657 +143 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3826 +145 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3997 +147 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4170 +149 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4345 +151 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4522 +153 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4700 +154 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4880 +156 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5062 +157 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5245 +159 27 0 | 0 0 0 0 0
JUN-25 29400 P - - - - - | 0 0 0 5429 - 27 0 | 0 0 0 0 -
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5615 +162 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5989 +164 27 0 | 10250 10250 0 1 0
TOTAL PUT 3 | TOTAL PUT 170 | TOTAL PUT 173 6222 +52
| MONTH PUT/CALL RATIO 3.46
| MONTH TOTAL 223 13302 +59
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 10538 -177 28 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10438 -178 27 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10339 -177 28 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10239 -178 27 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10140 -177 28 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10041 -177 28 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9941 -177 27 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9842 -177 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9743 -177 28 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9644 -176 28 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9545 -176 27 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9446 -176 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9347 -176 27 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9248 -176 27 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9149 -176 27 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9051 -175 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8952 -176 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8854 -175 27 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8756 -175 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8657 -175 27 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8559 -175 27 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8462 -174 27 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8364 -174 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8266 -174 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8169 -174 27 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8072 -173 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7975 -173 27 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7878 -173 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7781 -173 27 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7685 -172 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7589 -171 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7493 -171 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7397 -171 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7301 -171 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7206 -170 27 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7111 -169 27 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7017 -168 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6922 -168 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6828 -168 27 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6734 -167 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6641 -166 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6548 -166 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6455 -165 26 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6363 -164 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6271 -163 26 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6179 -163 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6088 -162 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5997 -162 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5906 -161 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5816 -161 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5727 -159 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5638 -158 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5549 -158 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5461 -157 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5374 -155 26 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5287 -154 26 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5200 -154 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5114 -153 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5029 -151 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4944 -150 26 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4859 -150 26 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4776 -148 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4692 -148 26 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4610 -146 26 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4528 -145 26 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4366 -143 26 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4207 -140 26 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4050 -138 26 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3897 -135 26 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3746 -132 25 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3598 -129 25 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3453 -127 25 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3312 -123 25 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3173 -121 25 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3038 -118 25 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2906 -114 25 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2778 -111 25 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2652 -108 25 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2531 -104 25 0 | 2600 565 0 3 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2412 -102 25 0 | 2220 494 0 88 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2267 -129 24 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2159 -65 24 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 2055 -63 24 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1945 -74 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1875 -74 25 0 | 1555 310 0 25 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1779 -66 25 0 | 1740 1089 0 40 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1689 -65 25 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1611 -58 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1520 -67 25 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 1456 -52 25 0 | 1295 254 0 215 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1371 -71 25 0 | 1560 245 0 67 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 1314 -46 25 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 1247 -53 25 0 | 1137 192 0 4 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 1185 -40 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 1210 1210 1210 1123 -45 25 1 | 1210 178 1 36 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 1059 -50 25 0 | 399 335 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 1011 -47 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 962 -42 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 912 -35 25 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 867 -30 25 0 | 800 140 0 106 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 816 -33 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 777 -30 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 731 -33 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 696 -27 26 0 | 678 678 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 656 -36 26 0 | 520 310 0 30 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 622 -30 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 592 -32 26 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 561 -24 26 0 | 275 275 0 1 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 531 -22 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 503 -21 26 0 | 385 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 476 -20 26 0 | 336 231 0 4 0
SEP-25 29400 C - - - - - | 0 0 0 451 - 26 0 | 0 0 0 0 -
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 427 -17 26 0 | 310 68 0 6 0
SEP-25 30000 C 403 403 379 379 3 | 366 426 366 382 -16 26 10 | 426 95 13 36 -3
TOTAL CALL 3 | TOTAL CALL 11 | TOTAL CALL 14 1494 -3
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 1 0 24 0 | 275 40 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 226 46 0 5 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 10 +2 28 0 | 76 61 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 11 +2 27 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 12 +2 27 0 | 81 55 0 4 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 13 +2 27 0 | 56 56 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 15 +2 27 0 | 272 61 0 6 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 17 +3 27 0 | 95 78 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 18 +2 27 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 20 +3 27 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 22 +3 27 0 | 108 71 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 23 +3 27 0 | 208 74 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 25 +3 27 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 28 +4 27 0 | 125 75 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 30 +4 27 0 | 128 78 0 8 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 32 +4 27 0 | 423 82 0 16 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 35 +4 27 0 | 762 87 0 56 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 39 +6 27 0 | 94 87 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 41 +5 27 0 | 172 90 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 44 +5 27 0 | 166 90 0 4 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 47 +5 27 0 | 165 95 0 10 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 51 +6 27 0 | 474 111 0 5 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 55 +7 27 0 | 188 115 0 2 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 59 +7 27 0 | 835 130 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 63 +7 27 0 | 613 101 0 8 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 67 +7 27 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 72 +8 27 0 | 235 128 0 4 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 77 +9 27 0 | 582 115 0 10 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 83 +10 27 0 | 905 118 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 88 +10 27 0 | 126 126 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 94 +10 27 0 | 1453 142 0 199 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 100 +11 26 0 | 258 162 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 107 +12 26 0 | 192 192 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 114 +12 26 0 | 216 146 0 6 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 121 +13 26 0 | 373 148 0 6 0
SEP-25 17900 P 0 0 0 0 0 | 162 162 162 129 +14 26 2 | 903 162 2 20 +2
SEP-25 18000 P 0 0 0 0 0 | 167 167 167 137 +15 26 1 | 170 160 1 4 +1
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 145 +15 26 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 154 +16 26 0 | 1146 173 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 163 +16 26 0 | 1193 187 0 9 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 172 +17 26 0 | 1242 196 0 6 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 182 +17 26 0 | 1269 229 0 2 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 193 +19 26 0 | 208 206 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 204 +20 26 0 | 1241 217 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 236 236 236 222 +27 26 1 | 1289 236 1 3 -1
SEP-25 18900 P 0 0 0 0 0 | 245 260 228 234 +22 26 300 | 393 228 300 709 +300
SEP-25 19000 P 0 0 0 0 0 | 243 267 242 240 +23 26 5 | 1450 242 5 102 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 260 +31 26 0 | 1486 261 0 9 0
SEP-25 19200 P 0 0 0 0 0 | 289 289 274 266 +24 26 5 | 1541 274 5 26 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 280 +25 26 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 295 +27 26 0 | 1632 335 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 310 +28 26 0 | 385 368 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 325 +28 26 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 350 350 350 350 +38 26 1 | 1806 350 1 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 358 +30 26 0 | 1838 624 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 385 390 381 376 +32 26 68 | 1738 381 68 199 +68
SEP-25 20000 P 0 0 0 0 0 | 365 365 365 394 +33 26 20 | 1720 365 20 180 +20
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 432 +35 26 0 | 482 481 0 10 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 463 +27 25 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 474 474 474 505 +30 25 1 | 1525 474 1 4 0
SEP-25 20800 P 0 0 0 0 0 | 548 548 548 548 +34 25 1 | 788 548 1 2 0
SEP-25 21000 P 0 0 0 0 0 | 546 548 546 594 +41 25 25 | 2346 546 25 27 +25
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 644 +47 25 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 698 +44 25 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 754 +52 25 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 745 745 741 814 +56 25 15 | 989 741 15 60 +15
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 877 +59 25 0 | 1148 1107 0 20 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 943 +61 25 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1012 +63 25 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1085 +64 24 0 | 1573 1381 0 24 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1161 +65 24 0 | 1675 1672 0 5 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1241 +61 24 0 | 3540 1219 0 62 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1330 +73 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1427 +69 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1522 +75 24 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1625 +81 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1724 +83 24 0 | 4830 1675 0 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1838 +83 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1946 +91 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2059 +86 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2186 +112 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 2150 2150 2150 2295 +101 24 1 | 4450 2150 1 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2422 +91 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2580 +122 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2714 +125 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2851 +127 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 2745 2745 2745 2991 +130 25 1 | 6380 2745 1 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3134 +133 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3279 +135 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3427 +137 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3577 +139 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3730 +141 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3885 +143 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4042 +145 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4202 +147 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4363 +148 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4526 +150 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4691 +151 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4858 +153 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5027 +154 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5197 +156 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5369 +157 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5542 +158 26 0 | 0 0 0 0 0
SEP-25 29400 P - - - - - | 0 0 0 5717 - 26 0 | 0 0 0 0 -
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5893 +161 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6248 +162 26 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 447 | TOTAL PUT 447 2394 +430
| MONTH PUT/CALL RATIO 31.92
| MONTH TOTAL 461 3888 +427
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 10000 C 0 0 0 0 0 | 0 0 0 14295 -168 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14195 -168 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14095 -168 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13995 -168 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13895 -168 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13795 -168 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13695 -168 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13595 -168 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13495 -168 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13395 -168 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13295 -169 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13195 -169 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13095 -169 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12996 -168 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12896 -168 26 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12796 -168 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12696 -168 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12496 -168 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12296 -169 25 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12097 -168 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11897 -169 25 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11698 -169 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11498 -170 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11299 -170 25 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11100 -170 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10902 -169 25 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10703 -170 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10505 -170 25 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10307 -170 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10109 -171 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9912 -171 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9715 -171 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9519 -171 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9323 -172 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9226 -171 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9128 -172 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9031 -171 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8934 -171 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8837 -171 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8740 -172 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8643 -172 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8547 -172 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8451 -172 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8355 -172 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8259 -172 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8164 -172 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8069 -172 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7974 -172 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7879 -172 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7785 -172 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7691 -172 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7597 -172 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7504 -171 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7411 -171 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7318 -171 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7226 -171 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7134 -170 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7042 -170 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6951 -170 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6860 -170 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6769 -170 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6679 -170 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6590 -169 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6500 -169 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6412 -168 25 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6323 -168 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6236 -167 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6148 -167 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6062 -165 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5975 -166 25 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5889 -165 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5804 -164 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5719 -164 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5635 -163 25 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5551 -162 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5468 -161 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5386 -160 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5304 -159 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5223 -158 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5142 -157 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5062 -156 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4982 -155 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4903 -154 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4825 -153 24 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4671 -150 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4519 -147 24 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4369 -145 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4223 -142 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4079 -139 24 0 | 2820 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3938 -136 24 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3801 -132 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3666 -129 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3534 -125 24 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3404 -122 24 0 | 2730 430 0 395 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3278 -118 24 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3155 -114 24 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3035 -110 24 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2918 -106 24 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2805 -101 24 0 | 1650 773 0 2 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2686 -105 24 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2579 -83 24 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2476 -80 24 0 | 1546 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2377 -77 24 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 2352 2373 2260 2292 -75 24 14 | 2373 480 14 5 -6
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2198 -74 24 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 2160 2160 2160 2101 -73 24 30 | 2160 1091 30 30 +30
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 2019 -64 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1936 -63 24 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 2060 2060 2060 1862 -58 24 1 | 2060 680 1 33 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1779 -70 24 0 | 667 360 0 7 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1707 -55 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1631 -63 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1560 -62 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 1641 1641 1641 1490 -62 24 1 | 1641 245 1 35 +1
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1438 -49 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1376 -56 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1319 -53 25 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 1254 -61 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 1209 -51 25 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 1151 -58 25 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 1108 -52 25 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 1058 -53 25 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 1018 -43 25 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 991 -48 25 0 | 550 167 0 3 0
DEC-25 28200 C 0 0 0 0 0 | 1021 1021 1021 951 -47 25 1 | 1021 730 1 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 911 -46 25 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 942 942 942 858 -63 25 1 | 942 619 1 0 -1
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 840 -24 25 0 | 300 300 0 1 0
DEC-25 29000 C - - - - - | 0 0 0 805 - 25 0 | 0 0 0 0 -
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 772 -22 25 0 | 310 280 0 4 0
DEC-25 29400 C - - - - - | 0 0 0 740 - 26 0 | 0 0 0 0 -
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 709 -20 26 0 | 290 290 0 2 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 652 -18 26 0 | 625 108 0 8 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 600 -16 26 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 551 -15 26 0 | 379 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 507 -13 26 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 467 -12 26 0 | 409 130 0 2 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 430 -10 26 0 | 375 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 396 -9 26 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 365 -8 27 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 336 -8 27 0 | 198 79 0 33 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 310 -7 27 0 | 125 83 0 11 0
DEC-25 34000 C 0 0 0 0 0 | 305 305 305 278 -14 27 1 | 305 77 1 18 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 264 -6 27 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 244 -5 27 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 226 -4 27 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 209 -4 27 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 194 -3 28 0 | 105 98 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 179 -4 28 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 166 -3 28 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 146 160 146 154 -3 28 56 | 160 10 56 118 +42
TOTAL CALL 0 | TOTAL CALL 105 | TOTAL CALL 105 3179 +66
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 12 -2 25 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 14 -3 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 17 -3 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 20 -3 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 24 -3 25 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 28 -4 25 0 | 260 207 0 35 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 31 -3 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 33 -4 25 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 36 -3 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 39 -3 25 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 42 -3 25 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 45 -4 25 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 48 -4 25 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 52 -4 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 56 -4 25 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 60 -4 25 0 | 1360 137 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 64 -4 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 69 -4 25 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 74 -4 25 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 79 -4 25 0 | 897 180 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 84 -4 25 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 90 -4 25 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 96 -4 25 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 102 -4 25 0 | 249 222 0 7 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 109 -3 25 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 116 -7 25 0 | 1592 160 0 908 -20
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 123 -3 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 131 -3 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 139 -2 25 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 147 -2 25 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 199 199 199 160 +2 25 1 | 199 199 1 1 +1
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 165 -2 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 174 -2 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 184 -2 25 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 195 -1 25 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 205 -1 25 0 | 1082 348 0 301 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 217 0 25 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 228 0 25 0 | 1298 290 0 11 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 241 +1 25 0 | 1367 480 0 5 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 253 +1 25 0 | 1457 1269 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 267 +3 25 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 280 +2 25 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 294 +3 25 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 309 +4 25 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 324 +4 25 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 340 +5 25 0 | 1570 427 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 356 +6 24 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 373 +7 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 391 +8 24 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 409 +9 24 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 428 +10 24 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 447 +11 24 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 467 +12 24 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 487 +13 24 0 | 1709 486 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 508 +14 24 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 495 495 495 530 +15 24 2 | 3388 495 2 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 576 +18 24 0 | 552 552 0 1 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 624 +21 24 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 674 +23 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 735 +38 24 0 | 0 0 0 100 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 788 +40 24 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 845 +44 24 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 908 +52 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 959 +48 24 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1034 +62 24 0 | 1550 1010 0 2 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1098 +60 24 0 | 3393 1330 0 4 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1166 +60 24 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 1130 1130 1130 1242 +64 24 1 | 1870 1130 1 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1317 +62 24 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1406 +70 24 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1486 +68 24 0 | 3160 1805 0 6 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1570 +64 24 0 | 1730 1730 0 50 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1669 +66 24 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1759 +71 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1852 +68 24 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 1900 1900 1858 1970 +83 24 4 | 3462 1858 4 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2076 +90 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 2008 2129 2008 2174 +75 24 90 | 2129 2008 90 90 +90
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2288 +79 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2425 +100 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2546 +102 24 0 | 4400 2512 0 16 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2670 +107 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2817 +127 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2948 +117 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3082 +120 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3218 +122 25 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3356 +123 25 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3497 +126 25 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3640 +127 25 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3785 +129 25 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3933 +131 25 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4082 +132 25 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4234 +135 25 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4387 +136 25 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4542 +137 25 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4700 +139 25 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4858 +140 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5019 +141 25 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5181 +143 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5345 +144 25 0 | 0 0 0 0 0
DEC-25 29000 P - - - - - | 0 0 0 5510 - 25 0 | 0 0 0 0 -
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5677 +146 25 0 | 0 0 0 0 0
DEC-25 29400 P - - - - - | 0 0 0 5845 - 26 0 | 0 0 0 0 -
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6014 +148 26 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6357 +150 26 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6705 +152 26 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7056 +153 26 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7412 +155 26 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7772 +156 26 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8135 +158 26 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8501 +159 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8870 +160 27 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9241 +160 27 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9615 +161 27 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9991 +162 27 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10369 +162 27 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10749 +163 27 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11131 +164 27 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11514 +164 27 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11899 +165 28 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12284 +164 28 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12671 +165 28 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13059 +165 28 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 98 | TOTAL PUT 98 5552 +71
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 203 8731 +137
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-26 18200 C 0 0 0 0 0 | 0 0 0 6415 -149 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6330 -148 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6245 -148 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6161 -147 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6078 -146 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5995 -145 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5913 -144 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5831 -143 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5750 -142 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5669 -142 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5590 -140 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5510 -140 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5432 -138 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5354 -137 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5276 -137 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5200 -135 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5124 -134 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5048 -134 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4973 -133 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4826 -130 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4681 -129 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4539 -126 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4400 -124 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4264 -121 23 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4130 -120 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4000 -117 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3872 -115 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3747 -113 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3625 -110 23 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3506 -108 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3390 -105 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3276 -104 24 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3166 -101 24 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3058 -99 24 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2987 -63 24 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2882 -88 24 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2781 -85 24 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2695 -96 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2602 -92 24 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2496 -94 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2410 -97 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2316 -103 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2238 -90 24 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2163 -67 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2072 -92 24 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2015 -71 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1938 -77 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1868 -72 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1798 -73 24 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1724 -71 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1658 -75 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1607 -48 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1530 -66 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1488 -50 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1427 -55 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1386 -45 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1322 -66 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1273 -50 24 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1226 -48 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 1181 -46 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 1137 -45 25 0 | 0 0 0 0 0
MAR-26 28600 C - - - - - | 0 0 0 1095 - 25 0 | 0 0 0 0 -
MAR-26 28800 C - - - - - | 0 0 0 1054 - 25 0 | 0 0 0 0 -
MAR-26 29000 C - - - - - | 0 0 0 1015 - 25 0 | 0 0 0 0 -
MAR-26 29200 C - - - - - | 0 0 0 977 - 25 0 | 0 0 0 0 -
MAR-26 29400 C - - - - - | 0 0 0 941 - 25 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
MAR-26 18200 P 363 381 363 381 4 | 382 382 359 290 +20 23 5 | 382 359 9 17 +9
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 305 +21 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 320 +21 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 336 +22 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 353 +23 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 370 +24 23 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 388 +25 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 406 +26 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 425 +27 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 444 +27 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 465 +29 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 485 +29 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 507 +31 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 529 +32 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 551 +32 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 575 +34 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 599 +35 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 623 +35 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 648 +36 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 701 +39 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 756 +40 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 814 +43 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 875 +45 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 939 +48 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1033 +49 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1082 +33 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1157 +55 24 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1225 +44 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1307 +69 24 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1381 +56 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1461 +57 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1540 +71 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1620 +68 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1706 +67 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1792 +64 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1902 +82 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1995 +70 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2095 +82 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2202 +79 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2305 +87 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2430 +101 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2533 +93 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2638 +83 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2762 +86 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2879 +91 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3064 +155 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3192 +99 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3323 +101 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3457 +104 24 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3592 +106 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3729 +107 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3869 +109 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4011 +111 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4155 +113 24 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4300 +114 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4448 +116 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4597 +118 24 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4748 +119 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4901 +121 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5056 +123 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5212 +124 25 0 | 0 0 0 0 0
MAR-26 28600 P - - - - - | 0 0 0 5370 - 25 0 | 0 0 0 0 -
MAR-26 28800 P - - - - - | 0 0 0 5529 - 25 0 | 0 0 0 0 -
MAR-26 29000 P - - - - - | 0 0 0 5690 - 25 0 | 0 0 0 0 -
MAR-26 29200 P - - - - - | 0 0 0 5852 - 25 0 | 0 0 0 0 -
MAR-26 29400 P - - - - - | 0 0 0 6016 - 25 0 | 0 0 0 0 -
TOTAL PUT 4 | TOTAL PUT 5 | TOTAL PUT 9 17 +9
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 9 17 +9
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 12373 -175 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12175 -175 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11976 -177 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11777 -178 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11579 -180 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11382 -180 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11184 -182 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10987 -183 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10791 -184 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10595 -186 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10400 -187 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10205 -189 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10011 -191 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9818 -193 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9626 -194 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9434 -197 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9244 -198 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9055 -200 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8867 -201 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8680 -203 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8494 -205 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8310 -206 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8127 -208 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7946 -209 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7767 -210 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7589 -211 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7413 -211 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7239 -212 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7066 -213 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6896 -213 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6728 -212 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6562 -212 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6398 -212 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6236 -211 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6077 -210 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5920 -208 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5765 -207 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5613 -205 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5463 -203 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5316 -201 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5171 -198 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4889 -192 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4618 -185 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4357 -177 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4108 -167 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3868 -158 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3625 -91 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3401 -87 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3188 -85 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2988 -81 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2798 -78 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2619 -73 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2452 -69 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2294 -66 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2146 -62 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2008 -58 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1876 -57 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1773 -63 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1655 -60 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1544 -57 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1440 -54 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1343 -50 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1251 -48 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 1166 -45 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 1086 -43 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 1011 -41 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 942 -38 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 877 -35 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 816 -34 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 760 -31 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 707 -29 24 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 658 -27 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 612 -26 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 569 -25 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 530 -23 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 493 -21 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 459 -20 25 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 427 -18 25 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 397 -18 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 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 4 -6 22 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 6 -6 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 7 -8 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 8 -9 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 10 -11 22 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 13 -11 22 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 15 -13 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 18 -14 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 22 -15 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 26 -17 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 31 -18 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 36 -20 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 42 -22 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 49 -24 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 57 -25 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 65 -28 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 75 -29 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 86 -31 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 98 -32 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 111 -34 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 125 -36 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 141 -37 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 158 -39 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 177 -40 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 198 -41 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 220 -42 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 244 -42 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 270 -43 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 297 -44 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 327 -44 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 359 -43 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 393 -43 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 429 -43 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 467 -42 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 508 -41 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 551 -39 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 596 -38 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 644 -36 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 694 -34 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 747 -32 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 802 -29 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 920 -23 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1049 -16 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1188 -8 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1339 +2 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1499 +11 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1718 +63 24 0 | 2373 2373 0 1 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1894 +67 24 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2082 +72 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2281 +76 24 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2492 +82 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2713 +85 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2946 +90 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3188 +93 24 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3440 +97 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3701 +102 24 0 | 5000 4050 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3971 +105 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4204 +106 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4486 +109 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4775 +112 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5071 +115 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5374 +119 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5682 +121 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5997 +124 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6317 +126 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6642 +128 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6973 +131 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7308 +134 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7647 +135 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7991 +138 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8338 +140 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8689 +142 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9043 +143 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9400 +144 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9761 +146 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10124 +148 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10490 +149 25 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10858 +151 25 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11228 +151 25 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 36 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 38 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 12885 -168 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12689 -169 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12494 -168 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12299 -168 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12105 -168 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11911 -168 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11719 -167 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11526 -168 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11335 -167 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11145 -166 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10955 -166 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10767 -165 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10579 -165 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10392 -165 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10207 -164 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10022 -164 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9839 -163 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9657 -162 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9476 -162 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9297 -161 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9119 -160 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8942 -160 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8767 -159 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8593 -158 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8421 -157 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8251 -156 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8082 -155 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7915 -154 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7750 -153 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7586 -152 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7424 -151 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7264 -150 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7106 -149 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6950 -148 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6796 -146 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6643 -146 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6493 -144 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6345 -142 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6198 -142 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6054 -140 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5912 -139 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5772 -137 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5634 -136 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5364 -133 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5103 -130 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4851 -126 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4607 -123 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4372 -120 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4079 -101 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3863 -96 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3657 -92 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3461 -88 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3273 -87 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3097 -83 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2930 -79 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2771 -75 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2621 -71 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2479 -68 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2344 -66 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2252 -71 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2130 -67 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 2013 -64 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1903 -61 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1798 -59 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1699 -56 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1605 -54 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1516 -52 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1433 -48 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1353 -47 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1278 -45 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1208 -42 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1141 -40 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 1078 -38 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 1018 -37 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 962 -35 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 909 -33 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 859 -31 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 811 -31 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 767 -29 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 725 -27 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 685 -26 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 648 -25 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 27 +2 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 31 +1 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 36 +2 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 41 +2 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 47 +2 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 53 +2 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 61 +3 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 68 +2 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 77 +3 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 87 +4 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 97 +4 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 109 +5 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 121 +5 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 134 +5 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 149 +6 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 164 +6 24 0 | 265 260 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 181 +7 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 199 +8 24 0 | 280 280 0 2 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 218 +8 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 239 +9 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 261 +10 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 284 +10 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 309 +11 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 335 +12 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 363 +13 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 393 +14 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 424 +15 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 457 +16 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 492 +17 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 528 +18 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 566 +19 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 606 +20 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 648 +21 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 692 +22 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 738 +24 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 785 +24 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 835 +26 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 887 +28 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 940 +28 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 996 +30 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1054 +31 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1114 +33 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1176 +34 24 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1306 +37 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1445 +40 24 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1593 +44 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1749 +47 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1914 +50 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2102 +68 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2286 +74 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2480 +77 24 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2683 +80 24 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2897 +84 24 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3120 +87 24 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3352 +92 24 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3593 +99 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3843 +103 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4101 +106 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4366 +108 24 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4594 +99 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4872 +103 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5155 +106 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5445 +109 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5740 +111 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6041 +114 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6347 +116 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6658 +118 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6975 +122 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7295 +123 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7620 +125 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7950 +128 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8283 +130 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8620 +132 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8960 +133 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9304 +135 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9651 +137 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10001 +139 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10353 +139 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10709 +141 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11067 +143 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11427 +144 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11790 +145 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 544 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 544 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 0 0 | 0 0 0 9924 -168 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9757 -167 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9590 -167 29 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9425 -167 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9260 -167 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9097 -166 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8935 -166 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8774 -166 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8615 -165 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8456 -165 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8299 -164 28 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8143 -164 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7989 -163 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7835 -163 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7683 -162 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7532 -162 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7383 -161 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7234 -161 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7088 -159 27 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6942 -159 27 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6798 -158 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6655 -158 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6514 -156 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6374 -156 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6235 -155 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5962 -153 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5695 -151 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5433 -150 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5178 -148 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4929 -145 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4685 -144 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4448 -142 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4218 -138 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3993 -136 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3775 -134 24 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3564 -130 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3370 -116 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3184 -113 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3004 -110 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2830 -107 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2664 -103 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2503 -101 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2349 -98 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2202 -94 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2061 -91 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1926 -88 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1797 -84 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1674 -81 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1557 -78 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1446 -74 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1340 -71 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1240 -68 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1145 -65 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1055 -63 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 971 -59 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 892 -55 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 817 -53 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 747 -50 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 681 -47 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 620 -44 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 563 -42 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 510 -39 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 461 -36 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 0 0 | 0 0 0 612 +2 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 645 +3 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 678 +3 29 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 713 +3 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 748 +3 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 785 +4 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 823 +4 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 862 +4 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 903 +5 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 944 +5 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 987 +6 28 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1031 +6 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1077 +7 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1123 +7 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1171 +8 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1220 +8 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1271 +9 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1322 +9 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1376 +11 27 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1430 +11 27 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1486 +12 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1543 +12 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1602 +14 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1662 +14 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1723 +15 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1850 +17 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1983 +19 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2121 +20 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2266 +22 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2417 +25 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2573 +26 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2736 +28 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2906 +32 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3081 +34 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3263 +36 24 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3452 +40 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3658 +54 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3872 +57 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4092 +60 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4318 +63 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4552 +67 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4791 +69 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5037 +72 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5290 +76 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5549 +79 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5814 +82 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6085 +86 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6362 +89 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6645 +92 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6934 +96 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7228 +99 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7528 +102 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7833 +105 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8143 +107 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8459 +111 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8780 +115 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9105 +117 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9435 +120 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9769 +123 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10108 +126 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10451 +128 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10798 +131 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11149 +134 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 13278 -171 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13099 -171 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12920 -171 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12742 -171 31 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12565 -171 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12389 -170 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12213 -171 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12039 -171 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11866 -170 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11693 -170 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11522 -170 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11351 -170 30 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11182 -169 30 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11013 -170 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10846 -169 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10679 -169 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10513 -169 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10349 -169 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10186 -168 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10023 -168 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9862 -168 29 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9702 -167 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9542 -168 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9384 -167 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9227 -167 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9072 -166 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8917 -166 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8763 -166 28 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8611 -165 28 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8460 -164 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8310 -164 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8161 -163 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8013 -163 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7866 -163 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7721 -162 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7577 -161 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7434 -161 27 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7292 -160 27 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7152 -159 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7013 -158 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6875 -158 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6738 -157 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6602 -157 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6335 -156 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6073 -154 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5817 -152 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5565 -151 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5319 -149 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5079 -146 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4844 -144 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4614 -142 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4390 -140 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4172 -138 24 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3959 -135 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3765 -120 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3577 -117 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3395 -115 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3219 -112 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3049 -109 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2885 -105 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2726 -103 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2573 -100 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2426 -97 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2284 -94 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2148 -91 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2017 -89 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1892 -85 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1772 -82 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1657 -80 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1548 -76 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1443 -74 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1344 -70 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1249 -67 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1159 -64 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1074 -61 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 993 -58 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 916 -56 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 844 -53 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 776 -50 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 712 -47 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 652 -45 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
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 303 -1 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 324 -1 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 345 -1 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 367 -1 31 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 390 -1 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 414 0 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 438 -1 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 464 -1 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 491 0 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 518 0 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 547 0 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 576 0 30 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 607 +1 30 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 638 0 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 671 +1 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 704 +1 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 738 +1 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 774 +1 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 811 +2 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 848 +2 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 887 +2 29 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 927 +3 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 967 +2 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1009 +3 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1052 +3 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1097 +4 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1142 +4 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1188 +4 28 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1236 +5 28 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1285 +6 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1335 +6 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1386 +7 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1438 +7 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1491 +7 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1546 +8 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1602 +9 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1659 +9 27 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1717 +10 27 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1777 +11 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1838 +12 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1900 +12 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1963 +13 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2027 +13 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2160 +14 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2298 +16 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2442 +18 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2590 +19 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2744 +21 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2904 +24 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3069 +26 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3239 +28 24 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3415 +30 24 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3597 +32 24 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3784 +35 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3990 +50 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4202 +53 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4420 +55 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4644 +58 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4874 +61 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5110 +65 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5351 +67 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5598 +70 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5851 +73 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6109 +76 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6373 +79 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6642 +81 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6917 +85 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7197 +88 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7482 +90 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7773 +94 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8068 +96 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8369 +100 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8674 +103 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8984 +106 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9299 +109 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9618 +112 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9941 +114 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10269 +117 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10601 +120 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10937 +123 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11277 +125 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-28 12000 C 0 0 0 0 0 | 0 0 0 13303 -157 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13134 -157 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12966 -157 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12799 -156 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12633 -155 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12468 -155 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12304 -154 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12141 -153 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11978 -153 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11817 -152 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11657 -151 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11497 -151 30 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11339 -150 30 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11181 -149 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11025 -148 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10869 -147 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10714 -147 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10561 -145 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10408 -145 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10256 -144 29 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10105 -144 29 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9955 -143 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9807 -141 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9659 -141 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9512 -140 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9366 -139 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9221 -138 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9077 -137 28 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8934 -137 28 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8792 -136 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8652 -134 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8512 -133 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8373 -132 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8235 -132 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8098 -131 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7962 -130 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7828 -128 27 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7694 -127 27 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7561 -127 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7430 -125 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7299 -124 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7041 -122 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6787 -120 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6538 -118 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6293 -115 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6052 -113 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5816 -110 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5584 -108 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5356 -106 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5133 -104 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4915 -101 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4701 -98 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4491 -97 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4302 -94 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4117 -91 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3937 -89 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3763 -86 23 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3593 -83 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3427 -82 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3267 -79 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3111 -76 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2960 -74 22 0 | 0 0 0 0 0
DEC-28 28800 C - - - - - | 0 0 0 2814 - 22 0 | 0 0 0 0 -
DEC-28 29200 C - - - - - | 0 0 0 2672 - 22 0 | 0 0 0 0 -
DEC-28 29600 C - - - - - | 0 0 0 2535 - 21 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 605 +14 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 636 +14 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 668 +14 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 701 +15 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 735 +16 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 770 +16 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 806 +17 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 843 +18 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 880 +18 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 919 +19 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 959 +20 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 999 +20 30 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1041 +21 30 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1083 +22 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1127 +23 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1171 +24 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1216 +24 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1263 +26 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1310 +26 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1358 +27 29 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1407 +27 29 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1457 +28 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1509 +30 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1561 +30 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1614 +31 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1668 +32 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1723 +33 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1779 +34 28 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1836 +34 28 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1894 +35 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1954 +37 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2014 +38 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2075 +39 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2137 +39 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2200 +40 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2264 +41 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2330 +43 27 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2396 +44 27 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2463 +44 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2532 +46 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2601 +47 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2743 +49 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2889 +51 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3040 +53 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3195 +56 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3354 +58 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3518 +61 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3686 +63 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3858 +65 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4035 +67 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4217 +70 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4403 +73 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4593 +74 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4804 +77 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5019 +80 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5239 +82 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5465 +85 23 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5695 +88 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5929 +89 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6169 +92 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6413 +95 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6662 +97 22 0 | 0 0 0 0 0
DEC-28 28800 P - - - - - | 0 0 0 6916 - 22 0 | 0 0 0 0 -
DEC-28 29200 P - - - - - | 0 0 0 7174 - 22 0 | 0 0 0 0 -
DEC-28 29600 P - - - - - | 0 0 0 7437 - 21 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 12727 -152 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12571 -151 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12415 -151 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12261 -150 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12107 -149 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11954 -149 30 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11802 -148 30 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11651 -147 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11501 -147 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11352 -145 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11203 -145 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11056 -144 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10909 -143 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10763 -143 29 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10618 -142 29 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10474 -141 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10331 -140 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10188 -139 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10047 -138 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9906 -138 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9766 -137 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9627 -136 28 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9489 -135 28 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9352 -134 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9216 -133 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9080 -132 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8945 -132 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8812 -130 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8679 -130 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8547 -129 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8416 -128 27 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8286 -127 27 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8156 -126 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8028 -125 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7900 -124 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7648 -122 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7399 -120 26 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7154 -118 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6913 -115 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6675 -113 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6440 -112 25 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6210 -109 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5983 -108 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5760 -105 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5541 -103 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5326 -100 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5114 -99 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4924 -96 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4737 -94 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4555 -92 23 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4377 -90 23 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4203 -87 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4033 -85 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3868 -83 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3706 -81 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3549 -78 22 0 | 0 0 0 0 0
DEC-29 28800 C - - - - - | 0 0 0 3396 - 22 0 | 0 0 0 0 -
DEC-29 29200 C - - - - - | 0 0 0 3246 - 22 0 | 0 0 0 0 -
DEC-29 29600 C - - - - - | 0 0 0 3101 - 21 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1106 +20 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1150 +21 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1194 +21 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1240 +22 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1286 +23 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1333 +23 30 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1381 +24 30 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1430 +25 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1480 +25 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1531 +27 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1582 +27 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1635 +28 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1688 +29 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1742 +29 29 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1797 +30 29 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1853 +31 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1910 +32 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1967 +33 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2026 +34 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2085 +34 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2145 +35 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2206 +36 28 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2268 +37 28 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2331 +38 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2395 +39 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2459 +40 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2524 +40 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2591 +42 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2658 +42 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2726 +43 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2795 +44 27 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2865 +45 27 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2935 +46 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3007 +47 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3079 +48 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3227 +50 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3378 +52 26 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3533 +54 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3692 +57 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3854 +59 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4019 +60 25 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4189 +63 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4362 +64 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4539 +67 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4720 +69 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4905 +72 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5093 +73 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5303 +76 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5516 +78 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5734 +80 23 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5956 +82 23 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6182 +85 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6412 +87 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6647 +89 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6885 +91 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7128 +94 22 0 | 0 0 0 0 0
DEC-29 28800 P - - - - - | 0 0 0 7375 - 22 0 | 0 0 0 0 -
DEC-29 29200 P - - - - - | 0 0 0 7625 - 22 0 | 0 0 0 0 -
DEC-29 29600 P - - - - - | 0 0 0 7880 - 21 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.19
MARKET TOTAL 16854 97477 +2723
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED