HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P APR-25 22000 631 208 24 233 150 1259 +49
C APR-25 27000 530 12 25 20 14 566 -12
P APR-25 22800 529 442 23 502 345 420 +82
P APR-25 21000 516 69 26 77 52 612 +20
C APR-25 23400 512 504 23 658 464 545 -138
C MAY-25 28000 504 34 25 45 34 773 -16
P APR-25 23000 467 536 23 600 420 520 +101
P APR-25 22600 422 370 23 415 283 489 +74
C APR-25 25400 421 72 24 114 68 459 -43
C APR-25 28000 400 4 27 8 6 366 -4
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
28 MAR 2025, FRIDAY 31 MAR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 8081 -249 69 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 7962 -268 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 7862 -268 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 7762 -268 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 7662 -268 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 7562 -268 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7462 -268 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 7362 -268 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7262 -268 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7162 -268 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7062 -268 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 6962 -268 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 6862 -268 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 6762 -268 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 6662 -268 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 6562 -268 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6462 -268 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 6362 -268 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6262 -268 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6162 -268 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6062 -268 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 5962 -268 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 5862 -268 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 5762 -268 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 5662 -268 0 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 5562 -268 0 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5462 -268 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 5362 -268 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5263 -267 31 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5163 -267 30 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5063 -267 30 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 4963 -267 29 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 4863 -267 29 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 4763 -268 28 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 4664 -267 29 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 4564 -267 29 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4464 -267 28 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4365 -266 29 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4265 -266 28 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4166 -266 28 0 | 1729 824 0 13 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4066 -266 28 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 3967 -266 28 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 3868 -265 28 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 3769 -265 27 0 | 4470 717 0 14 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 3671 -264 28 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 3572 -263 27 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3474 -262 27 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3375 -263 27 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3278 -261 27 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3180 -261 27 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 2986 -259 27 0 | 4070 945 0 9 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 2794 -256 26 0 | 3290 428 0 10 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 2604 -253 26 0 | 3968 418 0 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2416 -250 26 0 | 3748 363 0 27 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2231 -247 26 0 | 3548 309 0 117 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2050 -242 25 0 | 2630 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 1874 -237 25 0 | 2156 278 0 32 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 1702 -231 25 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 1528 1528 1528 1528 -233 24 1 | 2710 235 1 82 0
APR-25 22000 C 0 0 0 0 0 | 1420 1440 1420 1363 -231 24 3 | 2600 188 3 896 +3
APR-25 22200 C 0 0 0 0 0 | 0 0 0 1205 -229 23 0 | 2550 238 0 160 0
APR-25 22400 C 1175 1175 1175 1175 10 | 1155 1269 987 1065 -202 23 34 | 1875 167 44 211 +13
APR-25 22600 C 0 0 0 0 0 | 895 895 895 930 -194 23 2 | 2470 203 2 59 +1
APR-25 22800 C 884 884 884 884 1 | 858 950 858 807 -179 23 2 | 2170 201 3 58 0
APR-25 23000 C 865 865 780 780 7 | 760 852 638 695 -168 23 81 | 1779 124 88 608 +11
APR-25 23200 C 751 751 645 645 5 | 654 744 548 595 -152 23 130 | 1732 139 135 153 +88
APR-25 23400 C 620 658 543 575 45 | 538 635 464 504 -138 23 467 | 1730 138 512 545 -222
APR-25 23600 C 538 560 476 476 62 | 479 545 387 428 -124 23 136 | 1368 97 198 424 -8
APR-25 23800 C 457 473 396 400 21 | 402 471 326 362 -109 23 272 | 1422 86 293 204 +89
APR-25 24000 C 410 410 330 341 57 | 325 380 275 295 -107 23 222 | 1374 80 279 439 +47
APR-25 24200 C 320 343 281 307 17 | 273 326 228 245 -93 23 167 | 1064 73 184 380 +28
APR-25 24400 C 260 290 232 236 45 | 233 278 186 205 -85 24 305 | 1063 68 350 277 +21
APR-25 24600 C 226 241 200 210 16 | 198 235 151 168 -73 24 175 | 1025 61 191 478 -1
APR-25 24800 C 193 202 158 165 30 | 160 192 126 137 -65 24 151 | 949 55 181 340 +66
APR-25 25000 C 158 165 130 130 27 | 86 159 86 112 -58 24 370 | 861 49 397 1111 +53
APR-25 25200 C 131 131 101 101 28 | 100 129 83 89 -48 24 294 | 715 46 322 310 +88
APR-25 25400 C 111 114 88 88 21 | 81 105 68 72 -43 24 400 | 621 43 421 459 +42
APR-25 25600 C 83 93 73 75 11 | 68 85 55 58 -36 24 153 | 666 55 164 286 +31
APR-25 25800 C 75 75 58 67 9 | 55 67 44 47 -31 24 156 | 550 44 165 449 +22
APR-25 26000 C 62 63 46 47 13 | 45 54 36 39 -26 25 241 | 539 36 254 1309 -5
APR-25 26200 C 41 41 39 39 2 | 35 45 30 30 -22 25 138 | 449 30 140 337 +54
APR-25 26400 C 40 40 31 31 27 | 29 35 25 24 -19 25 148 | 444 25 175 215 +46
APR-25 26600 C 0 0 0 0 0 | 26 29 20 19 -16 25 134 | 325 20 134 182 -37
APR-25 26800 C 28 28 20 20 7 | 19 24 17 15 -14 25 185 | 292 17 192 238 +47
APR-25 27000 C 19 19 16 16 66 | 16 20 14 12 -12 25 464 | 272 14 530 566 -351
APR-25 27200 C 16 16 13 13 38 | 13 17 12 9 -10 25 134 | 230 12 172 185 +52
APR-25 27400 C 14 14 11 11 58 | 11 14 9 7 -8 26 113 | 247 9 171 336 -20
APR-25 27600 C 10 10 9 9 45 | 9 12 8 6 -7 26 85 | 185 8 130 125 -34
APR-25 27800 C 9 9 8 8 27 | 7 10 7 5 -5 26 27 | 165 7 54 70 +11
APR-25 28000 C 8 8 8 8 25 | 6 8 6 4 -4 27 375 | 183 6 400 366 -109
APR-25 28200 C 7 7 7 7 1 | 5 6 5 3 -4 27 43 | 164 5 44 105 -8
APR-25 28400 C 6 6 6 6 12 | 4 5 4 2 -4 26 21 | 144 4 33 267 -18
APR-25 28600 C 5 5 5 5 2 | 4 5 3 1 -3 25 33 | 130 3 35 103 +9
APR-25 28800 C 4 4 4 4 1 | 3 3 3 1 -2 26 22 | 72 3 23 91 +13
APR-25 29000 C 3 3 3 3 4 | 3 3 2 1 -1 27 13 | 100 1 17 63 0
APR-25 29200 C 0 0 0 0 0 | 3 3 2 1 0 28 23 | 53 2 23 33 -14
APR-25 29400 C 0 0 0 0 0 | 2 2 2 1 0 28 5 | 55 2 5 86 +5
APR-25 29600 C 0 0 0 0 0 | 2 2 2 1 0 29 15 | 10 2 15 20 +15
APR-25 29800 C 0 0 0 0 0 | 2 2 1 1 0 30 15 | 30 1 15 80 -5
TOTAL CALL 740 | TOTAL CALL 5755 | TOTAL CALL 6495 13198 +23
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 50 0 | 26 2 0 29 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 38 3 0 33 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 12 3 0 10 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 11 3 0 14 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 75 3 0 41 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 97 2 0 21 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 47 8 0 15 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 65 2 0 22 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 80 3 0 51 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 75 4 0 36 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 81 15 0 13 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 83 9 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 3 3 3 1 0 41 2 | 89 3 2 10 -1
APR-25 16500 P 0 0 0 0 0 | 4 4 4 1 0 40 1 | 96 4 1 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 122 9 0 26 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 102 4 0 15 0
APR-25 16800 P 0 0 0 0 0 | 3 3 3 1 0 38 5 | 77 3 5 73 +3
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 134 4 0 44 0
APR-25 17000 P 0 0 0 0 0 | 4 4 4 1 0 37 3 | 115 4 3 76 +3
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 152 4 0 13 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 145 5 0 24 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 223 6 0 25 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 270 6 0 46 0
APR-25 17500 P 0 0 0 0 0 | 5 5 5 1 0 34 1 | 252 5 1 41 +1
APR-25 17600 P 0 0 0 0 0 | 6 6 6 1 0 33 12 | 195 6 12 77 +5
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 100 6 0 20 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 263 6 0 10 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 350 7 0 63 0
APR-25 18000 P 0 0 0 0 0 | 7 8 7 1 0 30 9 | 388 6 9 95 +4
APR-25 18100 P 0 0 0 0 0 | 7 7 7 1 0 30 3 | 454 6 3 37 +3
APR-25 18200 P 0 0 0 0 0 | 8 8 8 1 0 29 1 | 458 6 1 87 0
APR-25 18300 P 0 0 0 0 0 | 8 8 8 1 0 29 12 | 491 8 12 23 +8
APR-25 18400 P 0 0 0 0 0 | 10 10 9 1 0 28 4 | 518 7 4 52 +4
APR-25 18500 P 0 0 0 0 0 | 9 10 9 1 0 27 12 | 563 9 12 543 +11
APR-25 18600 P 0 0 0 0 0 | 11 11 10 1 0 27 6 | 755 8 6 129 +5
APR-25 18700 P 10 10 10 10 1 | 11 11 10 1 0 26 6 | 626 10 7 59 +1
APR-25 18800 P 0 0 0 0 0 | 12 12 11 2 +1 27 11 | 827 10 11 59 +11
APR-25 18900 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 878 11 0 178 0
APR-25 19000 P 0 0 0 0 0 | 14 14 13 4 +3 28 8 | 732 10 8 140 +7
APR-25 19100 P 0 0 0 0 0 | 14 14 14 5 +4 28 5 | 774 12 5 106 0
APR-25 19200 P 0 0 0 0 0 | 15 16 14 6 +4 28 54 | 830 12 54 173 +21
APR-25 19300 P 15 15 15 15 3 | 16 17 16 7 +4 28 35 | 892 13 38 101 +29
APR-25 19400 P 0 0 0 0 0 | 19 19 18 8 +4 28 6 | 946 13 6 290 +5
APR-25 19500 P 0 0 0 0 0 | 19 20 19 9 +4 28 7 | 959 14 7 174 -5
APR-25 19600 P 19 19 18 18 2 | 21 21 19 10 +4 27 17 | 1004 14 19 147 +3
APR-25 19700 P 19 19 19 19 1 | 22 23 21 12 +5 27 18 | 994 16 19 75 +5
APR-25 19800 P 20 21 20 21 4 | 24 25 21 14 +6 27 17 | 824 15 21 91 +2
APR-25 19900 P 0 0 0 0 0 | 26 28 23 16 +7 27 122 | 1050 16 122 194 +65
APR-25 20000 P 22 22 22 22 6 | 27 30 25 19 +8 27 103 | 1007 17 109 748 +15
APR-25 20200 P 28 28 28 28 6 | 32 34 28 25 +10 27 53 | 875 20 59 225 +15
APR-25 20400 P 0 0 0 0 0 | 38 42 33 33 +12 27 37 | 1069 23 37 447 +20
APR-25 20600 P 36 41 36 40 16 | 45 50 40 43 +15 26 188 | 743 26 204 456 +116
APR-25 20800 P 45 50 45 48 151 | 52 63 47 56 +19 26 80 | 1033 28 231 497 -23
APR-25 21000 P 52 61 52 60 6 | 66 77 58 69 +20 26 510 | 950 32 516 612 +60
APR-25 21200 P 72 76 70 74 9 | 82 97 69 86 +22 25 202 | 1143 38 211 218 +5
APR-25 21400 P 82 94 78 87 18 | 100 121 90 108 +29 25 187 | 848 45 205 423 0
APR-25 21600 P 100 120 100 115 51 | 128 152 108 136 +36 25 220 | 979 52 271 597 +68
APR-25 21800 P 125 148 125 143 28 | 159 186 135 169 +42 24 139 | 1057 60 167 214 +4
APR-25 22000 P 160 188 150 178 82 | 208 233 163 208 +49 24 549 | 1330 70 631 1259 +55
APR-25 22200 P 197 230 185 211 30 | 249 283 206 254 +56 24 210 | 3080 90 240 528 +19
APR-25 22400 P 245 284 231 272 56 | 290 344 250 308 +65 24 285 | 974 102 341 531 +71
APR-25 22600 P 303 350 283 323 65 | 370 415 303 370 +74 23 357 | 1098 127 422 489 +46
APR-25 22800 P 367 420 345 400 68 | 450 502 374 442 +82 23 461 | 1165 148 529 420 +38
APR-25 23000 P 448 505 420 476 120 | 524 600 440 536 +101 23 347 | 2106 176 467 520 +38
APR-25 23200 P 509 606 506 560 15 | 610 700 530 630 +109 23 186 | 1128 214 201 347 +30
APR-25 23400 P 620 700 609 686 79 | 750 811 632 743 +126 23 68 | 1174 256 147 282 +19
APR-25 23600 P 730 791 730 791 4 | 745 917 745 893 +168 24 7 | 1450 301 11 175 -5
APR-25 23800 P 831 945 831 945 4 | 970 1035 872 998 +153 23 8 | 1152 346 12 175 +3
APR-25 24000 P 969 969 969 969 3 | 1095 1220 1005 1140 +166 23 11 | 4420 405 14 239 +9
APR-25 24200 P 1235 1235 1235 1235 2 | 1175 1299 1133 1284 +173 23 6 | 1772 492 8 126 +1
APR-25 24400 P 1335 1335 1335 1335 10 | 0 0 0 1444 +188 24 0 | 1335 555 10 122 +10
APR-25 24600 P 0 0 0 0 0 | 1515 1520 1510 1609 +196 24 9 | 1520 647 9 90 +2
APR-25 24800 P 0 0 0 0 0 | 1762 1762 1762 1778 +205 24 1 | 1762 758 1 17 0
APR-25 25000 P 1877 1877 1877 1877 1 | 2027 2027 2027 1952 +213 24 1 | 4965 856 2 36 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 2130 +219 24 0 | 2480 946 0 8 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2312 +226 24 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2497 +231 24 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 2686 +237 25 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2876 +242 25 0 | 2453 1965 0 3 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 3068 +245 25 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 3262 +249 25 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3457 +252 25 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3653 +255 25 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3849 +256 25 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 4047 +258 25 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 4245 +260 26 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 4443 +261 25 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4642 +262 26 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 4841 +263 26 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 5040 +264 25 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 5240 +265 26 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 5439 +265 25 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 5639 +266 26 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 5839 +266 27 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 6039 +267 28 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 6239 +267 28 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 6438 +267 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 6638 +267 0 0 | 0 0 0 0 0
TOTAL PUT 841 | TOTAL PUT 4602 | TOTAL PUT 5443 13451 +806
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 11938 26649 +829
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 6995 -261 30 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6895 -261 29 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6795 -261 29 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6695 -261 28 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6595 -262 28 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6495 -262 27 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6395 -262 27 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6296 -261 28 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6196 -261 28 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6096 -261 27 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5997 -261 28 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5897 -261 27 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5798 -260 28 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5698 -260 27 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5599 -260 27 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5499 -260 27 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5400 -260 27 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5301 -259 27 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5202 -259 27 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5103 -259 27 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5004 -259 27 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4906 -258 27 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4807 -258 27 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4709 -257 27 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4611 -257 27 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4513 -256 26 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4415 -256 26 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4318 -255 26 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4220 -255 26 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4124 -254 26 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4027 -253 26 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3931 -252 26 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3835 -252 26 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3739 -251 26 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3644 -250 26 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3550 -249 26 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3456 -248 25 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3362 -247 25 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3269 -246 25 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3177 -244 25 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2994 -242 25 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2815 -238 25 0 | 3595 3595 0 1 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2638 -235 25 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2465 -231 25 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2296 -227 24 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2132 -223 24 0 | 2880 812 0 14 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1972 -218 24 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1818 -212 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1669 -207 24 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1526 -201 24 0 | 2095 450 0 10 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1374 -210 23 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1246 -184 23 0 | 1430 794 0 28 0
MAY-25 22600 C 0 0 0 0 0 | 1125 1180 1125 1169 -137 24 3 | 1580 700 3 13 +1
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1012 -173 23 0 | 1336 676 0 16 0
MAY-25 23000 C 0 0 0 0 0 | 1060 1060 873 909 -158 23 9 | 2080 543 9 23 +2
MAY-25 23200 C 942 942 937 937 9 | 850 950 850 813 -149 23 2 | 1734 400 11 15 +6
MAY-25 23400 C 838 838 838 838 5 | 855 855 855 725 -139 23 1 | 1160 298 6 70 +6
MAY-25 23600 C 0 0 0 0 0 | 615 686 607 647 -129 23 7 | 1550 292 7 29 +6
MAY-25 23800 C 688 688 688 688 3 | 632 678 539 574 -120 23 6 | 1160 267 9 29 +5
MAY-25 24000 C 610 610 595 595 10 | 544 569 488 510 -112 23 17 | 1450 168 27 32 +8
MAY-25 24200 C 0 0 0 0 0 | 507 508 422 451 -104 23 45 | 1195 259 45 108 +41
MAY-25 24400 C 475 475 450 450 4 | 426 481 401 399 -94 23 25 | 1256 193 29 79 +9
MAY-25 24600 C 428 430 423 430 4 | 400 400 364 351 -89 23 13 | 1241 230 17 81 +2
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 309 -80 24 0 | 1108 193 0 45 -7
MAY-25 25000 C 310 310 310 310 2 | 306 330 260 272 -73 24 21 | 1017 153 23 161 +9
MAY-25 25200 C 0 0 0 0 0 | 265 265 232 239 -67 24 9 | 887 183 9 118 +8
MAY-25 25400 C 0 0 0 0 0 | 240 246 226 210 -60 24 4 | 854 226 4 58 0
MAY-25 25600 C 0 0 0 0 0 | 220 230 195 183 -56 24 7 | 847 195 7 53 +2
MAY-25 25800 C 0 0 0 0 0 | 160 173 160 160 -51 24 4 | 717 160 4 22 +2
MAY-25 26000 C 0 0 0 0 2 | 163 165 137 139 -46 24 25 | 677 137 27 58 +9
MAY-25 26200 C 0 0 0 0 0 | 141 150 118 122 -41 24 17 | 673 118 17 63 +15
MAY-25 26400 C 119 119 119 119 3 | 118 118 104 106 -37 25 5 | 515 104 8 22 +2
MAY-25 26600 C 104 116 104 116 6 | 100 100 92 92 -33 25 10 | 429 92 16 22 -2
MAY-25 26800 C 0 0 0 0 0 | 84 84 84 80 -31 25 4 | 455 84 4 21 +4
MAY-25 27000 C 95 95 92 93 7 | 80 89 68 70 -27 25 150 | 429 68 157 168 +116
MAY-25 27200 C 0 0 0 0 0 | 61 61 61 61 -23 25 1 | 369 61 1 122 +1
MAY-25 27400 C 0 0 0 0 0 | 58 58 58 53 -21 25 1 | 280 58 1 39 -2
MAY-25 27600 C 0 0 0 0 0 | 50 53 50 45 -20 25 7 | 260 50 7 23 +7
MAY-25 27800 C 0 0 0 0 0 | 44 44 44 39 -18 25 1 | 335 44 1 68 0
MAY-25 28000 C 0 0 0 0 0 | 39 45 34 34 -16 25 504 | 314 34 504 773 +456
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 28 -16 25 0 | 239 43 0 19 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 24 -14 25 0 | 220 40 0 18 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 21 -11 26 0 | 227 31 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 18 -10 26 0 | 167 32 0 17 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 15 -10 26 0 | 200 27 0 19 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 13 -8 26 0 | 137 26 0 10 0
MAY-25 29400 C 0 0 0 0 0 | 18 18 17 12 -7 26 12 | 156 17 12 26 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 10 -6 26 0 | 100 30 0 1 0
MAY-25 29800 C 0 0 0 0 0 | 13 13 11 9 -5 26 14 | 63 11 14 86 +8
TOTAL CALL 55 | TOTAL CALL 924 | TOTAL CALL 979 2668 +714
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 | 9 9 9 1 0 30 13 | 90 7 13 159 +13
MAY-25 16200 P 9 9 9 9 1 | 0 0 0 1 0 29 0 | 90 9 1 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 13 13 13 1 0 28 6 | 135 13 6 11 +6
MAY-25 16600 P 0 0 0 0 0 | 13 13 13 1 0 27 18 | 105 13 18 20 +18
MAY-25 16700 P 0 0 0 0 0 | 14 14 13 1 0 27 3 | 56 13 3 5 +3
MAY-25 16800 P 0 0 0 0 0 | 14 14 14 1 0 26 1 | 92 14 1 3 +1
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 104 36 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 14 15 14 1 0 25 3 | 177 13 3 11 +3
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 75 12 0 1 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 203 23 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 174 16 0 3 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 228 16 0 135 0
MAY-25 17500 P 0 0 0 0 0 | 20 20 20 4 +3 27 1 | 193 20 1 8 +1
MAY-25 17600 P 0 0 0 0 0 | 20 20 20 5 +3 27 1 | 252 17 1 66 +1
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 134 20 0 11 0
MAY-25 17800 P 0 0 0 0 0 | 20 20 20 7 +3 27 1 | 146 20 1 10 +1
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 141 32 0 264 0
MAY-25 18000 P 23 23 23 23 6 | 24 24 24 9 +3 27 4 | 337 20 10 47 +4
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 10 +3 27 0 | 92 23 0 5 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 12 +4 27 0 | 193 28 0 8 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 13 +4 27 0 | 225 24 0 4 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 15 +5 27 0 | 134 26 0 25 0
MAY-25 18500 P 0 0 0 0 0 | 32 32 32 17 +5 27 1 | 320 24 1 36 +1
MAY-25 18600 P 0 0 0 0 0 | 34 34 34 19 +6 26 7 | 312 29 7 10 -1
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 21 +6 26 0 | 158 30 0 6 0
MAY-25 18800 P 0 0 0 0 0 | 38 38 38 24 +7 26 7 | 221 31 7 16 +1
MAY-25 18900 P 0 0 0 0 0 | 37 37 37 26 +7 26 3 | 231 33 3 7 +3
MAY-25 19000 P 0 0 0 0 0 | 43 44 41 30 +8 26 6 | 356 25 6 29 +2
MAY-25 19100 P 0 0 0 0 0 | 46 46 46 34 +10 26 15 | 316 46 15 16 +8
MAY-25 19200 P 0 0 0 0 0 | 51 51 51 38 +11 26 3 | 140 35 3 21 +1
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 42 +11 26 0 | 800 32 0 9 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 47 +12 26 0 | 228 39 0 20 0
MAY-25 19500 P 53 53 53 53 1 | 0 0 0 52 +13 26 0 | 790 41 1 5 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 58 +14 26 0 | 222 49 0 19 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 64 +15 26 0 | 256 45 0 33 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 70 +15 26 0 | 486 37 0 68 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 78 +17 26 3 | 202 59 3 20 +3
MAY-25 20000 P 71 71 71 71 1 | 84 90 84 86 +19 25 105 | 720 52 106 624 +102
MAY-25 20200 P 88 88 88 88 3 | 0 0 0 100 +18 25 0 | 503 62 3 21 -1
MAY-25 20400 P 0 0 0 0 0 | 112 125 110 117 +19 25 35 | 425 64 35 1075 -4
MAY-25 20600 P 0 0 0 0 0 | 133 133 133 140 +25 25 5 | 266 77 5 61 +3
MAY-25 20800 P 147 147 140 140 5 | 151 164 151 166 +30 24 8 | 615 83 13 36 +6
MAY-25 21000 P 160 174 160 174 8 | 185 185 180 196 +34 24 6 | 1260 94 14 69 +12
MAY-25 21200 P 0 0 0 0 0 | 207 242 207 231 +38 24 9 | 633 106 9 23 +1
MAY-25 21400 P 0 0 0 0 0 | 250 285 250 270 +43 24 11 | 693 123 11 1066 +3
MAY-25 21600 P 284 284 283 283 2 | 306 337 300 314 +48 24 9 | 586 142 11 57 +8
MAY-25 21800 P 333 333 333 333 1 | 340 392 330 364 +54 23 15 | 863 169 16 33 +9
MAY-25 22000 P 0 0 0 0 0 | 385 438 369 419 +59 23 17 | 1490 190 17 75 +6
MAY-25 22200 P 0 0 0 0 0 | 425 518 425 480 +65 23 24 | 1042 211 24 77 +10
MAY-25 22400 P 0 0 0 0 0 | 524 603 506 552 +76 23 12 | 1159 233 12 68 +5
MAY-25 22600 P 0 0 0 0 0 | 639 671 550 630 +84 23 36 | 1225 282 36 72 +7
MAY-25 22800 P 0 0 0 0 0 | 729 729 728 720 +96 23 2 | 1382 335 2 40 +2
MAY-25 23000 P 771 771 731 731 2 | 772 870 758 816 +106 23 27 | 2647 370 29 157 +13
MAY-25 23200 P 825 875 825 875 2 | 871 965 853 920 +115 23 13 | 1016 396 15 39 +15
MAY-25 23400 P 922 922 922 922 5 | 0 0 0 1035 +127 23 0 | 1373 465 5 9 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1151 +130 23 0 | 1265 588 0 25 0
MAY-25 23800 P 1142 1162 1142 1162 25 | 0 0 0 1278 +139 23 0 | 1215 826 25 66 +22
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1413 +150 23 0 | 1320 670 0 15 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1557 +161 23 0 | 1181 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1712 +176 24 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1864 +178 24 150 | 4900 1017 150 153 +150
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2021 +184 24 0 | 1123 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2183 +191 24 0 | 1944 1203 0 9 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2349 +197 24 0 | 2168 1386 0 2 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2518 +202 24 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2691 +207 24 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2867 +212 24 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3047 +217 24 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3228 +221 24 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3412 +225 25 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3598 +228 25 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3785 +231 25 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3975 +235 25 0 | 3400 3400 0 2 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4165 +237 25 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4357 +239 25 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4550 +242 25 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4744 +244 25 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4939 +246 25 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5134 +247 25 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5330 +249 25 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5527 +251 26 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5724 +252 26 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5921 +252 26 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6119 +254 26 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6317 +254 26 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6516 +256 26 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6714 +256 26 0 | 0 0 0 0 0
TOTAL PUT 62 | TOTAL PUT 580 | TOTAL PUT 642 5127 +438
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 1621 7795 +1152
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 11020 -255 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10820 -255 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10620 -255 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10420 -255 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10220 -255 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10020 -255 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9820 -255 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9720 -255 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9620 -255 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9520 -255 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9420 -255 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9320 -255 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9220 -255 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9120 -255 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9020 -255 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8920 -255 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8820 -255 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8720 -255 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8620 -255 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8520 -255 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8420 -255 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8320 -255 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8220 -255 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8120 -255 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8021 -254 29 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7921 -254 28 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7821 -254 28 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7721 -255 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7621 -255 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7521 -255 26 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7421 -255 26 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7322 -254 27 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7222 -254 27 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7122 -254 27 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7022 -255 26 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6923 -254 27 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6823 -254 26 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6724 -253 27 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6624 -254 26 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6525 -253 27 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6425 -254 26 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6326 -253 26 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6227 -253 26 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6128 -253 26 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6029 -252 26 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5930 -252 26 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5831 -252 26 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5732 -252 26 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5634 -251 26 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5536 -251 26 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5438 -250 26 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5340 -250 26 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5242 -250 26 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5144 -250 26 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5047 -249 26 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4950 -248 25 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4853 -248 25 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4757 -247 25 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4661 -246 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4565 -245 25 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4469 -245 25 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4374 -244 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4280 -243 25 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4185 -242 25 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4092 -241 25 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3998 -240 25 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3906 -239 25 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3813 -238 25 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3722 -236 25 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3631 -235 25 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3540 -234 25 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3451 -232 25 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3362 -231 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3273 -230 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3186 -228 25 0 | 4126 341 0 698 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3013 -225 24 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2844 -221 24 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2678 -218 24 0 | 3095 264 0 14 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2517 -214 24 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2360 -209 24 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2207 -205 24 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2059 -200 24 0 | 1755 508 0 23 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1916 -195 24 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1779 -189 24 0 | 2060 141 0 19 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1646 -184 24 0 | 2000 149 0 26 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1510 -187 23 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1390 -165 23 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1277 -162 23 0 | 2263 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1172 -144 23 0 | 2117 83 0 47 0
JUN-25 23000 C 0 0 0 0 0 | 1171 1181 1019 1073 -186 23 11 | 1955 240 11 91 +9
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 981 -136 23 0 | 2016 70 0 86 0
JUN-25 23400 C 944 997 944 997 32 | 940 940 930 895 -128 23 4 | 2097 270 36 1429 +36
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 814 -124 23 0 | 1764 76 0 120 0
JUN-25 23800 C 0 0 0 0 0 | 719 758 718 742 -117 23 7 | 1720 161 7 83 +3
JUN-25 24000 C 0 0 0 0 0 | 730 759 650 677 -108 23 3 | 1835 54 3 465 0
JUN-25 24200 C 0 0 0 0 0 | 622 622 598 615 -101 23 5 | 1265 139 5 97 +4
JUN-25 24400 C 0 0 0 0 0 | 605 605 560 557 -94 23 2 | 1241 50 2 46 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 505 -91 24 0 | 1320 120 0 76 0
JUN-25 24800 C 0 0 0 0 0 | 500 500 444 457 -85 24 2 | 1221 58 2 55 -1
JUN-25 25000 C 440 440 440 440 2 | 0 0 0 414 -79 24 0 | 1460 101 2 312 0
JUN-25 25200 C 0 0 0 0 0 | 368 388 368 374 -73 24 2 | 1199 45 2 38 +1
JUN-25 25400 C 0 0 0 0 0 | 365 365 345 339 -67 24 5 | 924 169 5 16 +1
JUN-25 25600 C 0 0 0 0 0 | 328 328 328 306 -63 24 1 | 1133 33 1 124 0
JUN-25 25800 C 0 0 0 0 0 | 276 298 276 276 -58 24 8 | 918 112 8 110 +7
JUN-25 26000 C 272 275 272 275 2 | 280 288 250 249 -54 24 13 | 1011 17 15 166 +6
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 224 -50 24 0 | 595 97 0 19 0
JUN-25 26400 C 0 0 0 0 0 | 222 229 206 202 -47 25 5 | 753 16 5 23 -1
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 181 -44 25 0 | 496 111 0 32 0
JUN-25 26800 C 0 0 0 0 0 | 170 174 161 163 -40 25 7 | 588 20 7 9 -4
JUN-25 27000 C 0 0 0 0 0 | 164 180 154 146 -37 25 5 | 555 49 5 33 +1
JUN-25 27200 C 143 143 143 143 1 | 139 155 126 132 -34 25 9 | 498 80 10 26 +10
JUN-25 27400 C 131 131 131 131 1 | 0 0 0 119 -30 25 0 | 350 60 1 13 +1
JUN-25 27600 C 0 0 0 0 0 | 111 111 111 107 -29 25 7 | 615 51 7 110 -7
JUN-25 27800 C 106 106 106 106 4 | 109 113 100 95 -28 25 15 | 400 45 19 40 +14
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 86 -25 25 0 | 350 58 0 12 0
JUN-25 28200 C 0 0 0 0 0 | 81 81 81 79 -21 26 6 | 342 81 6 226 -3
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 71 -19 26 0 | 248 82 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 64 -17 26 0 | 482 55 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 57 -16 26 0 | 225 76 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 51 -15 26 0 | 447 42 0 68 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 46 -13 26 0 | 179 79 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 41 -12 26 0 | 188 188 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 37 -11 26 0 | 179 52 0 8 0
JUN-25 29800 C 0 0 0 0 0 | 33 33 33 33 -10 26 2 | 33 33 2 2 +2
JUN-25 30000 C 32 32 32 32 1 | 31 31 31 31 -7 27 4 | 360 26 5 223 +4
TOTAL CALL 43 | TOTAL CALL 123 | TOTAL CALL 166 9453 +83
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 342 5 0 181 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 129 4 0 9 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 183 12 0 5 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 563 12 0 4 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 199 12 0 39 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 8 8 8 1 0 35 1 | 293 8 1 11 -1
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 113 24 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 618 28 0 14 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 508 27 0 13 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 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 26 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 1 0 25 0 | 303 20 0 5 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 289 41 0 174 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 250 21 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 235 43 0 1235 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 804 23 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 152 24 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 5 +3 26 0 | 275 40 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 6 +3 26 0 | 1401 25 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 7 +3 26 0 | 1449 27 0 229 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 8 +3 26 0 | 1450 27 0 115 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 9 +3 26 0 | 1453 28 0 47 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 10 +3 26 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 11 +3 26 0 | 1417 26 0 383 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 12 +3 26 0 | 159 31 0 1 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 14 +4 26 0 | 368 31 0 260 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 16 +4 26 0 | 1296 32 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 18 +5 26 0 | 1175 34 0 234 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 20 +5 26 0 | 1382 58 0 21 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 22 +5 26 0 | 682 37 0 24 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 24 +5 26 0 | 1331 39 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 27 +6 26 0 | 1383 44 0 381 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 30 +7 25 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 33 +7 25 0 | 531 81 0 7 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 37 +8 25 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 42 +10 26 0 | 368 46 0 32 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 46 +11 25 0 | 1028 86 0 43 0
JUN-25 18600 P 0 0 0 0 0 | 70 70 70 51 +12 25 5 | 955 51 5 319 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 54 +11 25 0 | 2300 99 0 31 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 60 +12 25 0 | 1206 56 0 111 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 65 +13 25 0 | 1092 58 0 217 0
JUN-25 19000 P 86 86 85 85 14 | 87 87 87 72 +14 25 2 | 1310 60 16 76 -16
JUN-25 19100 P 0 0 0 0 0 | 94 94 94 81 +18 25 1 | 1338 94 1 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 88 +18 25 0 | 1264 124 0 63 0
JUN-25 19300 P 103 103 103 103 1 | 0 0 0 96 +20 25 0 | 1272 72 1 171 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 105 +22 25 0 | 1403 89 0 67 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 114 +23 25 0 | 1435 90 0 146 0
JUN-25 19600 P 125 125 125 125 3 | 131 131 127 124 +25 25 2 | 1452 102 5 87 +1
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 134 +26 25 0 | 1472 89 0 20 0
JUN-25 19800 P 0 0 0 0 0 | 140 140 140 146 +25 25 1 | 1190 85 1 380 +1
JUN-25 19900 P 0 0 0 0 0 | 145 160 145 158 +26 25 4 | 1295 99 4 193 0
JUN-25 20000 P 145 145 145 145 1 | 165 173 159 169 +26 25 14 | 4280 96 15 176 -9
JUN-25 20200 P 0 0 0 0 0 | 188 195 178 193 +25 24 15 | 1796 120 15 82 -1
JUN-25 20400 P 0 0 0 0 0 | 212 229 210 222 +29 24 5 | 1590 136 5 303 +1
JUN-25 20600 P 235 235 235 235 1 | 0 0 0 253 +32 24 0 | 1720 133 1 72 +1
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 288 +37 24 0 | 1072 171 0 28 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 330 +44 24 0 | 1860 170 0 177 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 376 +49 24 0 | 2645 190 0 26 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 426 +54 23 0 | 1184 208 0 151 0
JUN-25 21600 P 0 0 0 0 0 | 501 501 501 482 +59 23 1 | 2268 245 1 38 0
JUN-25 21800 P 0 0 0 0 0 | 498 559 498 542 +64 23 7 | 1256 276 7 58 +2
JUN-25 22000 P 0 0 0 0 0 | 580 580 580 608 +68 23 1 | 2538 307 1 46 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 683 +76 23 0 | 1939 348 0 40 0
JUN-25 22400 P 0 0 0 0 0 | 796 811 757 763 +82 23 6 | 2052 637 6 32 +6
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 851 +89 23 0 | 1115 630 0 64 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 946 +96 23 0 | 5200 525 0 78 0
JUN-25 23000 P 0 0 0 0 0 | 960 1109 960 1048 +106 23 18 | 3784 523 18 202 +10
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1157 +112 23 0 | 4250 803 0 20 0
JUN-25 23400 P 1240 1240 1182 1182 32 | 1255 1268 1247 1272 +118 23 5 | 3690 745 37 1356 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1390 +127 23 0 | 1465 900 0 82 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1517 +132 23 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1641 +135 23 0 | 5814 900 0 32 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1780 +140 23 0 | 1231 1153 0 9 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1947 +172 24 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2095 +167 24 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2247 +172 24 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2403 +178 24 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2563 +183 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2727 +189 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2893 +193 24 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3063 +198 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3235 +202 25 0 | 2550 2435 0 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3410 +207 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3587 +210 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3767 +214 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3948 +217 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4131 +220 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4316 +223 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4502 +226 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4690 +229 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4878 +230 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5068 +232 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5259 +234 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5451 +236 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5644 +238 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5837 +239 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6031 +240 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6226 +242 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6421 +243 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6617 +244 26 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6813 +245 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7010 +246 27 0 | 10250 10250 0 1 0
TOTAL PUT 52 | TOTAL PUT 88 | TOTAL PUT 140 9275 -5
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 306 18728 +78
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
JUL-25 18700 C - - - - - | 0 0 0 4426 - 24 0 | 0 0 0 0 -
JUL-25 18800 C - - - - - | 0 0 0 4334 - 24 0 | 0 0 0 0 -
JUL-25 18900 C - - - - - | 0 0 0 4243 - 24 0 | 0 0 0 0 -
JUL-25 19000 C - - - - - | 0 0 0 4152 - 24 0 | 0 0 0 0 -
JUL-25 19100 C - - - - - | 0 0 0 4061 - 24 0 | 0 0 0 0 -
JUL-25 19200 C - - - - - | 0 0 0 3971 - 24 0 | 0 0 0 0 -
JUL-25 19300 C - - - - - | 0 0 0 3882 - 24 0 | 0 0 0 0 -
JUL-25 19400 C - - - - - | 0 0 0 3794 - 24 0 | 0 0 0 0 -
JUL-25 19500 C - - - - - | 0 0 0 3706 - 24 0 | 0 0 0 0 -
JUL-25 19600 C - - - - - | 0 0 0 3619 - 24 0 | 0 0 0 0 -
JUL-25 19700 C - - - - - | 0 0 0 3533 - 24 0 | 0 0 0 0 -
JUL-25 19800 C - - - - - | 0 0 0 3447 - 24 0 | 0 0 0 0 -
JUL-25 19900 C - - - - - | 0 0 0 3362 - 24 0 | 0 0 0 0 -
JUL-25 20000 C - - - - - | 0 0 0 3278 - 24 0 | 0 0 0 0 -
JUL-25 20200 C - - - - - | 0 0 0 3113 - 24 0 | 0 0 0 0 -
JUL-25 20400 C - - - - - | 0 0 0 2951 - 24 0 | 0 0 0 0 -
JUL-25 20600 C - - - - - | 0 0 0 2794 - 24 0 | 0 0 0 0 -
JUL-25 20800 C - - - - - | 0 0 0 2640 - 24 0 | 0 0 0 0 -
JUL-25 21000 C - - - - - | 0 0 0 2490 - 23 0 | 0 0 0 0 -
JUL-25 21200 C - - - - - | 0 0 0 2345 - 23 0 | 0 0 0 0 -
JUL-25 21400 C - - - - - | 0 0 0 2204 - 23 0 | 0 0 0 0 -
JUL-25 21600 C - - - - - | 0 0 0 2068 - 23 0 | 0 0 0 0 -
JUL-25 21800 C - - - - - | 0 0 0 1936 - 23 0 | 0 0 0 0 -
JUL-25 22000 C - - - - - | 0 0 0 1810 - 23 0 | 0 0 0 0 -
JUL-25 22200 C - - - - - | 0 0 0 1688 - 23 0 | 0 0 0 0 -
JUL-25 22400 C - - - - - | 0 0 0 1572 - 23 0 | 0 0 0 0 -
JUL-25 22600 C - - - - - | 0 0 0 1462 - 23 0 | 0 0 0 0 -
JUL-25 22800 C - - - - - | 0 0 0 1356 - 23 0 | 0 0 0 0 -
JUL-25 23000 C - - - - - | 0 0 0 1258 - 23 0 | 0 0 0 0 -
JUL-25 23200 C - - - - - | 0 0 0 1168 - 23 0 | 0 0 0 0 -
JUL-25 23400 C - - - - - | 0 0 0 1081 - 23 0 | 0 0 0 0 -
JUL-25 23600 C - - - - - | 0 0 0 999 - 23 0 | 0 0 0 0 -
JUL-25 23800 C - - - - - | 0 0 0 921 - 23 0 | 0 0 0 0 -
JUL-25 24000 C - - - - - | 0 0 0 854 - 23 0 | 0 0 0 0 -
JUL-25 24200 C - - - - - | 0 0 0 788 - 23 0 | 0 0 0 0 -
JUL-25 24400 C - - - - - | 0 0 0 727 - 23 0 | 0 0 0 0 -
JUL-25 24600 C - - - - - | 0 0 0 668 - 23 0 | 0 0 0 0 -
JUL-25 24800 C - - - - - | 0 0 0 616 - 23 0 | 0 0 0 0 -
JUL-25 25000 C - - - - - | 0 0 0 566 - 24 0 | 0 0 0 0 -
JUL-25 25200 C - - - - - | 0 0 0 521 - 24 0 | 0 0 0 0 -
JUL-25 25400 C - - - - - | 0 0 0 481 - 24 0 | 0 0 0 0 -
JUL-25 25600 C - - - - - | 0 0 0 443 - 24 0 | 0 0 0 0 -
JUL-25 25800 C - - - - - | 0 0 0 407 - 24 0 | 0 0 0 0 -
JUL-25 26000 C - - - - - | 368 368 368 373 - 24 1 | 368 368 1 1 -
JUL-25 26200 C - - - - - | 0 0 0 342 - 24 0 | 0 0 0 0 -
JUL-25 26400 C - - - - - | 350 350 350 314 - 24 1 | 350 350 1 1 -
JUL-25 26600 C - - - - - | 0 0 0 289 - 24 0 | 0 0 0 0 -
JUL-25 26800 C - - - - - | 0 0 0 264 - 24 0 | 0 0 0 0 -
JUL-25 27000 C - - - - - | 0 0 0 243 - 24 0 | 0 0 0 0 -
JUL-25 27200 C - - - - - | 0 0 0 223 - 25 0 | 0 0 0 0 -
JUL-25 27400 C - - - - - | 0 0 0 204 - 25 0 | 0 0 0 0 -
JUL-25 27600 C - - - - - | 0 0 0 187 - 25 0 | 0 0 0 0 -
JUL-25 27800 C - - - - - | 0 0 0 171 - 25 0 | 0 0 0 0 -
JUL-25 28000 C - - - - - | 150 163 150 156 - 25 2 | 163 150 2 2 -
JUL-25 28200 C - - - - - | 152 169 150 143 - 25 6 | 169 150 6 6 -
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 10 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
JUL-25 18700 P - - - - - | 117 119 117 93 - 24 4 | 119 117 4 4 -
JUL-25 18800 P - - - - - | 0 0 0 101 - 24 0 | 0 0 0 0 -
JUL-25 18900 P - - - - - | 0 0 0 110 - 24 0 | 0 0 0 0 -
JUL-25 19000 P - - - - - | 0 0 0 119 - 24 0 | 0 0 0 0 -
JUL-25 19100 P - - - - - | 0 0 0 128 - 24 0 | 0 0 0 0 -
JUL-25 19200 P - - - - - | 0 0 0 138 - 24 0 | 0 0 0 0 -
JUL-25 19300 P - - - - - | 0 0 0 149 - 24 0 | 0 0 0 0 -
JUL-25 19400 P - - - - - | 0 0 0 161 - 24 0 | 0 0 0 0 -
JUL-25 19500 P - - - - - | 0 0 0 173 - 24 0 | 0 0 0 0 -
JUL-25 19600 P - - - - - | 0 0 0 192 - 24 0 | 0 0 0 0 -
JUL-25 19700 P - - - - - | 0 0 0 206 - 24 0 | 0 0 0 0 -
JUL-25 19800 P - - - - - | 0 0 0 221 - 24 0 | 0 0 0 0 -
JUL-25 19900 P - - - - - | 0 0 0 236 - 24 0 | 0 0 0 0 -
JUL-25 20000 P - - - - - | 0 0 0 253 - 24 0 | 0 0 0 0 -
JUL-25 20200 P - - - - - | 0 0 0 284 - 24 0 | 0 0 0 0 -
JUL-25 20400 P - - - - - | 0 0 0 320 - 24 0 | 0 0 0 0 -
JUL-25 20600 P - - - - - | 0 0 0 357 - 24 0 | 0 0 0 0 -
JUL-25 20800 P - - - - - | 0 0 0 401 - 23 0 | 0 0 0 0 -
JUL-25 21000 P - - - - - | 0 0 0 448 - 23 0 | 0 0 0 0 -
JUL-25 21200 P - - - - - | 0 0 0 500 - 23 0 | 0 0 0 0 -
JUL-25 21400 P - - - - - | 0 0 0 558 - 23 0 | 0 0 0 0 -
JUL-25 21600 P - - - - - | 0 0 0 619 - 23 0 | 0 0 0 0 -
JUL-25 21800 P - - - - - | 0 0 0 688 - 23 0 | 0 0 0 0 -
JUL-25 22000 P - - - - - | 0 0 0 760 - 23 0 | 0 0 0 0 -
JUL-25 22200 P - - - - - | 0 0 0 839 - 23 0 | 0 0 0 0 -
JUL-25 22400 P - - - - - | 0 0 0 922 - 23 0 | 0 0 0 0 -
JUL-25 22600 P - - - - - | 0 0 0 1014 - 23 0 | 0 0 0 0 -
JUL-25 22800 P - - - - - | 0 0 0 1109 - 23 0 | 0 0 0 0 -
JUL-25 23000 P - - - - - | 0 0 0 1214 - 23 0 | 0 0 0 0 -
JUL-25 23200 P - - - - - | 0 0 0 1320 - 23 0 | 0 0 0 0 -
JUL-25 23400 P - - - - - | 0 0 0 1433 - 23 0 | 0 0 0 0 -
JUL-25 23600 P - - - - - | 0 0 0 1558 - 23 0 | 0 0 0 0 -
JUL-25 23800 P - - - - - | 0 0 0 1685 - 23 0 | 0 0 0 0 -
JUL-25 24000 P - - - - - | 0 0 0 1816 - 23 0 | 0 0 0 0 -
JUL-25 24200 P - - - - - | 0 0 0 1947 - 23 0 | 0 0 0 0 -
JUL-25 24400 P - - - - - | 0 0 0 2100 - 23 0 | 0 0 0 0 -
JUL-25 24600 P - - - - - | 0 0 0 2243 - 24 0 | 0 0 0 0 -
JUL-25 24800 P - - - - - | 0 0 0 2390 - 24 0 | 0 0 0 0 -
JUL-25 25000 P - - - - - | 0 0 0 2541 - 24 0 | 0 0 0 0 -
JUL-25 25200 P - - - - - | 0 0 0 2695 - 24 0 | 0 0 0 0 -
JUL-25 25400 P - - - - - | 0 0 0 2853 - 24 0 | 0 0 0 0 -
JUL-25 25600 P - - - - - | 0 0 0 3014 - 24 0 | 0 0 0 0 -
JUL-25 25800 P - - - - - | 0 0 0 3177 - 24 0 | 0 0 0 0 -
JUL-25 26000 P - - - - - | 0 0 0 3344 - 24 0 | 0 0 0 0 -
JUL-25 26200 P - - - - - | 0 0 0 3513 - 24 0 | 0 0 0 0 -
JUL-25 26400 P - - - - - | 0 0 0 3684 - 24 0 | 0 0 0 0 -
JUL-25 26600 P - - - - - | 0 0 0 3858 - 24 0 | 0 0 0 0 -
JUL-25 26800 P - - - - - | 0 0 0 4033 - 24 0 | 0 0 0 0 -
JUL-25 27000 P - - - - - | 0 0 0 4211 - 25 0 | 0 0 0 0 -
JUL-25 27200 P - - - - - | 0 0 0 4390 - 25 0 | 0 0 0 0 -
JUL-25 27400 P - - - - - | 0 0 0 4571 - 25 0 | 0 0 0 0 -
JUL-25 27600 P - - - - - | 0 0 0 4754 - 25 0 | 0 0 0 0 -
JUL-25 27800 P - - - - - | 0 0 0 4938 - 25 0 | 0 0 0 0 -
JUL-25 28000 P - - - - - | 0 0 0 5123 - 25 0 | 0 0 0 0 -
JUL-25 28200 P - - - - - | 0 0 0 5310 - 25 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 4 0
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 14 14 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 9419 -264 26 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9319 -264 25 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9219 -265 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9119 -265 25 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9020 -264 25 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8920 -265 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8820 -265 25 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8721 -265 25 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8621 -265 25 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8522 -265 25 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8423 -264 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8323 -265 25 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8224 -265 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8125 -265 25 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8026 -265 25 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7927 -265 25 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7828 -265 25 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7729 -265 25 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7630 -266 25 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7532 -265 25 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7433 -266 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7335 -266 25 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7237 -265 25 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7139 -265 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7041 -266 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6944 -265 25 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6846 -266 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6749 -265 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6652 -265 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6555 -265 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6459 -265 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6363 -264 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6267 -264 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6171 -264 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6075 -265 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5980 -264 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5886 -263 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5791 -264 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5697 -263 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5604 -262 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5510 -263 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5418 -261 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5325 -262 24 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5233 -261 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5142 -260 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5051 -259 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4960 -259 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4870 -259 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4781 -257 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4692 -257 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4604 -255 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4516 -255 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4429 -254 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4343 -252 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4257 -251 24 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4172 -250 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4087 -249 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4004 -247 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3921 -246 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3839 -244 24 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3757 -243 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3676 -242 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3597 -239 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3517 -239 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3439 -237 24 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3285 -233 24 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3135 -228 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2988 -224 24 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2845 -219 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2706 -214 23 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2570 -209 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2439 -203 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2312 -197 23 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2188 -192 23 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2069 -186 23 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1945 -189 23 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1835 -171 23 0 | 634 634 0 3 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1730 -166 23 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1632 -155 23 0 | 2600 565 0 3 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1544 -134 23 0 | 2220 494 0 88 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1455 -139 23 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1368 -138 23 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1287 -125 23 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1209 -126 23 0 | 1460 1458 0 15 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1130 -119 23 0 | 1555 310 0 26 0
SEP-25 24200 C 0 0 0 0 0 | 1090 1090 1090 1068 -119 23 1 | 1740 1089 1 38 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1002 -112 23 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 940 -109 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 885 -102 24 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 896 896 791 829 -98 24 46 | 1350 254 46 343 +46
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 777 -91 24 0 | 1560 245 0 83 0
SEP-25 25400 C 0 0 0 0 0 | 717 717 717 730 -86 24 1 | 1514 717 1 3 +1
SEP-25 25600 C 0 0 0 0 0 | 701 701 701 687 -84 24 2 | 1137 192 2 6 +1
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 644 -78 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 603 -75 24 0 | 1265 178 0 36 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 566 -70 24 156 | 625 335 156 160 +156
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 524 -68 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 496 -58 24 0 | 546 546 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 458 -67 24 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 430 -59 24 0 | 898 140 0 152 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 400 -60 24 0 | 456 428 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 373 -57 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 349 -49 24 0 | 491 457 0 25 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 326 -46 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 304 -54 25 0 | 714 310 0 24 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 284 -44 25 0 | 341 326 0 25 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 265 -39 25 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 247 -37 25 0 | 275 275 0 1 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 231 -35 25 0 | 337 282 0 6 0
SEP-25 29000 C 0 0 0 0 0 | 237 237 234 215 -33 25 4 | 405 105 4 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 201 -31 25 0 | 381 231 0 5 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 187 -30 25 0 | 276 215 0 13 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 175 -28 25 0 | 310 68 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 163 -26 25 0 | 232 187 0 5 0
SEP-25 30000 C 161 169 161 169 8 | 165 165 165 152 -25 25 1 | 426 95 9 52 +8
TOTAL CALL 8 | TOTAL CALL 211 | TOTAL CALL 219 1990 +212
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 1 0 24 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 76 61 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 88 69 0 3 0
SEP-25 15000 P 46 46 46 46 3 | 0 0 0 9 -1 25 0 | 272 39 3 10 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 95 46 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 11 -1 25 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 108 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 15 -1 25 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 16 -2 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 18 -2 25 0 | 125 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 20 -1 25 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 22 -1 24 0 | 423 55 0 10 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 24 -2 24 0 | 762 49 0 82 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 27 -1 25 0 | 94 66 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 29 -2 24 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 32 -1 24 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 35 -1 24 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 38 -1 24 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 42 -1 24 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 46 0 24 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 50 0 24 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 54 0 24 0 | 452 81 0 5 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 58 -1 24 0 | 235 77 0 9 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 63 0 24 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 69 +1 24 0 | 905 102 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 74 0 24 0 | 126 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 80 +1 24 0 | 1453 102 0 206 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 87 +2 24 0 | 258 93 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 93 +1 24 0 | 192 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 101 +3 24 0 | 216 96 0 10 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 108 +2 24 0 | 373 100 0 8 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 116 +3 24 0 | 903 116 0 20 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 125 +4 24 0 | 181 108 0 21 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 134 +5 24 0 | 152 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 143 +5 24 0 | 1146 127 0 9 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 153 +5 24 0 | 1193 130 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 204 204 197 164 +7 24 7 | 1242 139 7 7 -7
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 175 +7 24 0 | 1269 142 0 5 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 187 +9 24 0 | 208 159 0 2 0
SEP-25 18700 P 222 222 222 222 1 | 0 0 0 199 +9 24 0 | 1241 151 1 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 212 +10 24 0 | 1289 166 0 5 0
SEP-25 18900 P 252 252 250 250 2 | 0 0 0 226 +12 24 0 | 393 179 2 710 0
SEP-25 19000 P 263 263 263 263 6 | 0 0 0 240 +6 24 0 | 1450 179 6 109 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 255 +14 24 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 270 +15 24 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 287 +17 24 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 300 300 300 304 +18 24 1 | 1632 289 1 31 +1
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 322 +20 24 0 | 385 275 0 2 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 350 +31 24 0 | 1752 268 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 370 +33 24 0 | 1806 350 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 391 +37 24 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 407 +36 24 0 | 1738 275 0 296 0
SEP-25 20000 P 0 0 0 0 0 | 424 427 424 426 +34 24 10 | 1720 280 10 211 +10
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 474 +46 24 0 | 482 310 0 11 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 514 +44 24 0 | 451 451 0 184 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 563 +45 23 0 | 1525 427 0 9 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 620 +54 23 153 | 788 400 153 221 +153
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 677 +57 23 0 | 2346 424 0 90 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 736 +58 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 805 +64 23 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 879 +72 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 954 +73 23 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1035 +80 23 0 | 1148 699 0 100 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1122 +88 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1211 +90 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1308 +102 23 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1405 +106 23 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 1535 1535 1490 1510 +110 23 2 | 3540 1219 2 64 +2
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1622 +121 23 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1735 +123 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1856 +127 23 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1980 +134 23 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2110 +134 23 0 | 4830 1675 0 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2239 +139 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2387 +157 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2525 +159 24 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2667 +164 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2812 +168 24 0 | 4450 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2961 +173 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3112 +178 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3266 +182 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3422 +185 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3581 +189 24 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3743 +193 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3907 +197 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4073 +200 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4241 +204 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4411 +207 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4583 +210 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4756 +212 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4932 +215 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5109 +218 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5287 +220 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5467 +223 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5648 +225 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5830 +227 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6014 +229 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6198 +231 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6384 +233 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6570 +234 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6758 +236 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6946 +238 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7135 +239 25 0 | 10370 10370 0 1 0
TOTAL PUT 12 | TOTAL PUT 173 | TOTAL PUT 185 3078 +159
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 404 5068 +371
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 13201 -268 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13101 -268 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13001 -268 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12901 -268 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12801 -268 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12701 -268 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12601 -268 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12502 -267 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12402 -267 28 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12302 -267 28 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12202 -267 27 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12102 -267 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12002 -267 27 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11902 -268 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11802 -268 26 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11702 -268 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11603 -267 27 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11403 -267 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11204 -266 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11004 -267 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10805 -266 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10606 -266 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10407 -266 26 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10209 -265 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10010 -265 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9812 -264 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9614 -264 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9417 -262 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9220 -262 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9023 -261 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8827 -260 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8632 -259 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8437 -258 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8243 -256 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8146 -256 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8049 -255 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7953 -254 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7857 -253 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7761 -253 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7665 -252 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7569 -252 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7474 -251 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7379 -250 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7284 -249 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7190 -248 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7096 -247 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7002 -246 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6909 -245 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6815 -245 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6723 -243 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6630 -242 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6538 -241 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6446 -240 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6355 -239 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6264 -238 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6173 -237 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6083 -236 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5993 -235 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5904 -233 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5815 -232 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5727 -231 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5639 -229 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5552 -228 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5465 -227 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5379 -225 25 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5293 -224 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5207 -223 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5123 -221 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5038 -221 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4955 -219 24 0 | 5200 5200 0 226 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4872 -217 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4789 -216 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4707 -215 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4626 -213 24 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4546 -211 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4466 -210 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4386 -209 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4308 -207 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4230 -206 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4152 -205 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4076 -203 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4000 -201 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3925 -200 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3850 -199 24 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3703 -196 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3560 -192 24 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3419 -189 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3281 -187 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3146 -184 24 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2976 -220 23 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2887 -177 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2762 -174 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2640 -172 23 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2522 -168 23 0 | 3793 430 0 395 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2366 -206 23 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2257 -176 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2153 -171 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2063 -156 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1969 -149 23 0 | 2652 773 0 1 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1883 -147 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1788 -147 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1708 -142 23 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1615 -141 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 1642 1642 1642 1537 -137 23 1 | 2373 480 1 11 +1
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1474 -119 23 0 | 1628 1628 0 3 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1403 -113 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1323 -128 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1258 -115 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1200 1200 1200 1196 -114 23 1 | 2060 680 1 52 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1136 -110 23 0 | 1981 360 0 29 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1080 -112 23 0 | 1360 1360 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1026 -110 23 0 | 1420 1200 0 9 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 975 -99 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 927 -103 23 0 | 1641 245 0 36 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 880 -98 23 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 839 -90 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 805 -83 24 0 | 890 890 0 1 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 762 -83 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 725 -76 24 0 | 1348 830 0 16 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 689 -83 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 649 -86 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 616 -63 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 584 -61 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 553 -59 24 0 | 733 167 0 10 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 524 -56 24 0 | 1021 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 497 -53 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 471 -51 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 446 -49 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 422 -47 24 0 | 644 544 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 400 -45 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 379 -43 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 359 -41 24 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 340 -39 24 0 | 470 470 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 331 -28 25 0 | 625 108 0 7 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 297 -26 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 266 -24 25 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 232 -28 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 208 -26 25 0 | 413 130 0 3 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 186 -24 25 0 | 393 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 167 -22 25 0 | 354 131 0 23 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 150 -19 25 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 135 -17 25 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 121 -16 25 0 | 220 83 0 18 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 108 -15 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 97 -14 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 87 -13 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 79 -11 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 71 -10 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 64 -9 26 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 57 -9 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 52 -7 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 46 -9 26 0 | 160 10 0 123 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 3384 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 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 27 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 26 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 25 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 2 +1 26 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 166 40 0 1 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 8 +3 26 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 9 +3 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 11 +4 26 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 13 +4 26 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 16 +6 26 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 19 +6 26 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 22 +7 26 0 | 52 52 0 3 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 26 +8 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 31 +9 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 36 +10 26 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 42 +12 25 0 | 260 64 0 131 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 45 +12 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 48 +13 25 0 | 83 70 0 28 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 52 +14 25 0 | 75 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 56 +15 25 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 60 +15 25 0 | 85 84 0 2 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 64 +16 25 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 68 +16 25 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 73 +17 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 78 +18 25 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 83 +19 25 0 | 1360 100 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 89 +20 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 95 +21 25 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 101 +22 25 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 108 +23 25 0 | 897 122 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 114 +23 25 0 | 129 129 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 122 +25 25 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 129 +26 25 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 137 +27 25 0 | 249 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 145 +28 25 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 158 +33 25 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 163 +30 25 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 172 +31 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 182 +32 25 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 192 +33 25 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 203 +35 25 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 214 +36 25 0 | 175 168 0 2 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 226 +37 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 238 +39 25 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 251 +40 25 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 264 +41 25 0 | 1082 189 0 303 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 278 +43 25 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 300 +52 25 0 | 1298 290 0 11 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 306 +45 24 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 331 +56 25 0 | 1457 330 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 337 +47 24 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 354 +49 24 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 371 +51 24 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 384 384 384 384 +48 24 2 | 1599 384 2 69 +2
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 406 +53 24 0 | 1426 279 0 12 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 425 +55 24 0 | 1570 427 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 445 +57 24 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 465 +58 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 485 +59 24 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 507 +61 24 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 529 +62 24 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 551 +63 24 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 575 +65 24 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 588 +56 24 0 | 1709 486 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 612 +56 24 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 635 +53 24 0 | 3388 495 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 685 +55 24 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 738 +61 24 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 796 +66 23 0 | 758 758 0 3 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 855 +69 23 0 | 0 0 0 380 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 919 +74 23 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 987 +77 23 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1058 +85 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1134 +92 23 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1213 +81 23 0 | 1550 833 0 3 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1297 +89 23 0 | 3393 914 0 26 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1384 +93 23 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1475 +103 23 0 | 1870 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1570 +102 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1669 +108 23 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1771 +119 23 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1878 +123 23 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1985 +119 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2097 +127 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2216 +128 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2337 +122 23 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2481 +145 23 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2607 +138 23 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2738 +153 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2873 +157 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3011 +162 23 0 | 4400 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3151 +165 23 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3294 +169 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3439 +172 23 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3587 +176 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3737 +179 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3890 +183 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4044 +186 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4201 +189 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4360 +193 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4521 +196 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4684 +199 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4848 +201 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5015 +205 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5183 +207 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5352 +209 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5523 +212 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5696 +215 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5870 +217 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6045 +219 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6221 +221 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6399 +223 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6578 +225 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6758 +227 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6939 +229 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7121 +231 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7487 +233 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7858 +237 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8231 +240 25 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8607 +242 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8985 +244 25 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9366 +246 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9749 +249 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10134 +251 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10520 +252 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10907 +253 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11296 +254 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11686 +255 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12078 +257 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12470 +258 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12863 +259 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13256 +259 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13651 +261 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14045 +261 26 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 6283 +2
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 4 9667 +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
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5466 -239 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5384 -238 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5302 -237 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5221 -236 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5141 -234 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5061 -233 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4982 -231 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4903 -230 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4825 -229 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4748 -227 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4671 -226 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4595 -225 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4520 -223 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4445 -222 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4371 -221 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4298 -219 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4226 -217 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4154 -215 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4083 -214 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3943 -210 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3805 -208 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3671 -204 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3540 -200 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3411 -197 23 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3286 -193 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3163 -190 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3044 -186 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2928 -182 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2814 -179 23 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2655 -224 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2549 -198 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2460 -179 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2358 -178 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2262 -175 22 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2172 -181 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2078 -175 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1996 -165 23 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1914 -173 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1833 -170 23 0 | 0 0 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1757 -164 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1685 -151 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1614 -149 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1547 -145 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1482 -139 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1420 -134 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1373 -112 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1300 -129 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1246 -129 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1193 -120 23 0 | 1375 1275 0 400 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1143 -116 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1097 -111 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1048 -106 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1001 -140 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 956 -140 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 913 -139 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 872 -139 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 832 -139 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 794 -138 23 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 758 -137 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 723 -137 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 690 -136 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 658 -135 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 627 -135 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 598 -134 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 570 -133 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 543 -133 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 518 -131 23 0 | 0 0 0 0 0
MAR-26 29800 C 522 527 521 527 7 | 0 0 0 494 -130 23 0 | 527 521 7 7 +7
TOTAL CALL 7 | TOTAL CALL 0 | TOTAL CALL 7 821 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 18200 P 414 414 414 414 1 | 0 0 0 378 +30 23 0 | 414 359 1 18 +1
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 396 +31 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 414 +32 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 433 +33 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 453 +35 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 473 +36 23 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 494 +38 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 515 +39 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 537 +40 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 560 +42 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 583 +43 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 607 +44 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 632 +46 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 657 +47 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 683 +48 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 710 +50 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 738 +52 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 766 +54 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 816 +76 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 863 881 863 873 +77 23 3 | 881 863 3 3 +3
MAR-26 20400 P 0 0 0 0 0 | 926 937 926 944 +67 23 3 | 937 926 3 3 +3
MAR-26 20600 P 0 0 0 0 0 | 1003 1003 1003 1006 +71 23 1 | 1003 1003 1 1 +1
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1071 +73 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 1115 1141 1115 1141 +77 23 3 | 1141 1115 3 3 +3
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1214 +82 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1290 +103 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1371 +106 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1452 +108 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1539 +112 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1629 +115 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1723 +121 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1822 +130 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1923 +135 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2025 +138 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2135 +147 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2244 +149 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2359 +155 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2480 +147 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2600 +160 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2725 +155 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2820 +129 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2948 +129 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3079 +129 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3212 +129 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3347 +128 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3485 +128 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3626 +129 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3768 +128 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3913 +129 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4060 +129 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4209 +129 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4360 +129 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4513 +129 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4668 +129 23 0 | 4038 4038 0 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4825 +130 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4984 +130 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5144 +130 23 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5306 +131 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5470 +132 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5635 +132 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5802 +133 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5970 +134 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6139 +134 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6310 +135 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6482 +136 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6655 +136 23 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6830 +138 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 7006 +139 23 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 10 | TOTAL PUT 11 32 +11
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 18 853 +18
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 11181 -260 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10983 -259 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10786 -258 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10589 -257 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10393 -255 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10197 -253 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10002 -251 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9808 -248 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9614 -246 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9421 -243 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9228 -241 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9037 -238 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8847 -235 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8657 -232 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8469 -229 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8282 -226 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8096 -222 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7912 -218 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7728 -216 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7547 -212 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7367 -208 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7188 -205 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7011 -201 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6836 -198 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6663 -194 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6492 -190 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6323 -186 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6155 -183 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5990 -180 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5827 -177 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5667 -173 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5508 -170 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5352 -167 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5198 -165 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5047 -162 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4898 -160 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4752 -157 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4608 -156 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4467 -154 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4328 -152 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4193 -150 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3929 -148 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3676 -146 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3410 -169 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3177 -207 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2958 -198 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2751 -189 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2556 -181 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2373 -172 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2202 -163 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2043 -155 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1894 -148 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1756 -140 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1627 -133 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1518 -114 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1404 -125 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1298 -123 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1199 -121 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1108 -118 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1022 -117 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 943 -115 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 870 -112 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 802 -110 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 739 -108 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 681 -106 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 628 -103 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 578 -101 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 532 -99 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 490 -97 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 451 -94 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 415 -92 24 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 382 -90 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 352 -87 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 324 -85 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 298 -83 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 275 -80 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 253 -77 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 233 -75 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 214 -73 24 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 12 +8 24 0 | 270 100 0 6 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 14 +9 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 17 +10 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 20 +11 24 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 24 +13 24 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 28 +15 24 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 33 +17 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 39 +20 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 45 +22 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 52 +25 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 59 +27 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 68 +30 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 78 +33 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 88 +36 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 100 +39 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 113 +42 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 127 +46 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 143 +50 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 159 +52 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 178 +56 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 198 +60 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 219 +63 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 242 +67 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 267 +70 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 294 +74 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 323 +78 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 354 +82 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 386 +85 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 421 +88 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 458 +91 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 498 +95 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 539 +98 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 583 +101 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 629 +103 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 678 +106 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 729 +108 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 783 +111 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 839 +112 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 898 +114 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 959 +116 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1024 +118 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1160 +120 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1307 +122 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1469 +127 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1635 +93 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1815 +101 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2008 +110 23 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2214 +120 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2431 +128 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2660 +135 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2901 +144 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3151 +150 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3413 +157 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3685 +165 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3949 +155 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4235 +143 23 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4529 +145 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4830 +147 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5139 +150 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5453 +151 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5774 +153 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 6101 +156 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6433 +158 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6770 +160 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7112 +162 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7459 +165 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7809 +167 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8163 +169 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8521 +171 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8882 +174 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9246 +176 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9613 +178 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9983 +181 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10355 +183 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10729 +185 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11106 +188 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11484 +191 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11864 +193 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12245 +195 24 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 29 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 31 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 11664 -266 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11468 -267 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11274 -266 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11080 -265 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10887 -265 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10694 -265 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10502 -264 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10312 -263 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10122 -262 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9933 -262 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9745 -261 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9558 -261 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9372 -260 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9188 -259 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9005 -258 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8823 -257 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8642 -256 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8463 -255 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8286 -253 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8110 -252 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7936 -250 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7763 -249 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7592 -248 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7423 -246 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7255 -245 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7090 -243 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6926 -241 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6765 -239 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6605 -237 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6447 -236 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6292 -233 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6138 -232 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5987 -229 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5838 -227 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5691 -225 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5546 -223 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5404 -220 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5264 -217 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5126 -215 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4990 -213 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4857 -210 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4726 -208 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4598 -204 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4347 -200 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4107 -194 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3836 -228 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3613 -223 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3401 -216 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3201 -206 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3011 -198 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2831 -190 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2661 -182 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2501 -175 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2350 -167 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2209 -159 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2076 -151 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1979 -116 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1859 -111 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1746 -106 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1639 -101 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1539 -96 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1445 -92 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1356 -87 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1273 -83 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1194 -79 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1121 -75 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1051 -72 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 986 -68 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 925 -65 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 868 -62 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 815 -58 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 764 -56 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 717 -53 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 673 -50 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 632 -47 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 593 -45 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 556 -43 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 522 -41 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 491 -38 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 461 -36 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 433 -34 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 406 -33 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 30 +3 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 34 +2 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 40 +3 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 46 +4 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 53 +4 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 60 +4 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 68 +5 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 78 +6 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 88 +7 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 99 +7 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 111 +8 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 124 +8 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 138 +9 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 154 +10 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 171 +11 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 189 +12 24 0 | 265 210 0 5 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 208 +13 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 229 +14 24 0 | 280 280 0 2 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 252 +16 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 276 +17 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 302 +19 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 329 +20 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 358 +21 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 389 +23 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 421 +24 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 456 +26 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 492 +28 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 531 +30 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 571 +32 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 613 +33 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 658 +36 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 704 +37 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 753 +40 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 804 +42 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 857 +44 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 912 +46 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 970 +49 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1030 +52 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1092 +54 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1156 +56 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1223 +59 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1292 +61 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1364 +65 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1513 +69 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1673 +75 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1853 +92 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2030 +102 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2219 +110 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2419 +118 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2628 +125 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2848 +133 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3078 +141 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3318 +149 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3567 +156 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3825 +163 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4092 +170 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4345 +155 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4625 +158 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4912 +163 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5205 +168 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5505 +173 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5811 +177 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6122 +182 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6439 +186 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6760 +190 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7087 +194 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7417 +197 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7752 +201 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8091 +204 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8434 +207 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8781 +211 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9130 +213 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9483 +216 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9839 +219 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10198 +222 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10559 +224 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10922 +226 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11288 +228 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11657 +231 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12027 +233 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12399 +235 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12772 +236 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 548 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 548 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 8699 -255 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8534 -254 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8370 -254 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8207 -253 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8046 -252 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7886 -251 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7728 -250 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7571 -248 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7415 -248 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7260 -247 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7107 -246 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6956 -244 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6806 -242 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6657 -241 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6510 -240 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6364 -239 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6220 -237 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6077 -236 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5936 -234 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5797 -232 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5659 -230 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5522 -229 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5387 -227 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5254 -225 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5122 -224 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4864 -220 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4612 -216 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4368 -211 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4130 -207 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3898 -203 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3674 -198 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3457 -193 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3247 -188 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3055 -172 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2871 -167 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2694 -161 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2524 -156 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2361 -151 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2206 -145 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2057 -140 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1915 -135 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1780 -129 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1652 -123 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1530 -118 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1415 -112 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1305 -108 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1202 -102 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1105 -97 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1013 -92 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 927 -87 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 847 -82 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 772 -76 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 701 -72 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 636 -67 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 575 -63 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 519 -59 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 467 -54 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 419 -50 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 374 -47 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 334 -43 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 297 -40 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 263 -36 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 232 -34 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 636 +14 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 671 +15 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 707 +15 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 744 +16 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 783 +17 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 823 +18 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 865 +19 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 908 +21 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 952 +21 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 997 +22 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1044 +23 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1093 +25 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1143 +27 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1194 +28 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1247 +29 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1301 +30 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1357 +32 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1414 +33 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1473 +35 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1534 +37 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1596 +39 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1659 +40 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1724 +42 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1791 +44 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1859 +45 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2001 +49 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2149 +53 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2305 +58 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2467 +62 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2635 +66 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2811 +71 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2994 +76 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3184 +81 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3392 +97 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3608 +102 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3831 +108 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4061 +113 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4298 +118 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4543 +124 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4794 +129 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5052 +134 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5317 +140 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5589 +146 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5867 +151 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6152 +157 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6442 +161 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6739 +167 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 7042 +172 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7350 +177 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7664 +182 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7984 +187 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8309 +193 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8638 +197 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8973 +202 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9312 +206 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9656 +210 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 10004 +215 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10356 +219 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10711 +222 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11071 +226 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11434 +229 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11800 +233 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12169 +235 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 11989 -265 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11810 -265 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11632 -264 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11455 -264 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11279 -264 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11104 -263 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10930 -263 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10757 -262 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10585 -262 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10414 -261 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10244 -261 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10076 -259 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9908 -259 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9741 -259 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9576 -258 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9412 -257 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9249 -256 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9087 -255 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8926 -255 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8767 -253 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8608 -253 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8451 -252 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8295 -251 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8141 -249 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7987 -249 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7835 -248 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7684 -247 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7535 -245 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7387 -244 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7240 -243 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7094 -242 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6950 -241 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6807 -239 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6666 -238 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6525 -237 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6387 -235 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6249 -234 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6113 -233 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5979 -231 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5846 -229 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5714 -228 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5584 -226 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5455 -224 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5202 -221 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4955 -217 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4714 -213 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4478 -210 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4249 -206 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4027 -201 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3810 -197 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3600 -192 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3408 -175 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3223 -170 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3044 -166 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2871 -162 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2706 -156 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2546 -151 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2393 -146 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2245 -142 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2104 -137 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1970 -131 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1840 -127 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1717 -122 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1600 -116 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1488 -112 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1382 -107 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1281 -102 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1185 -97 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1094 -93 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1009 -88 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 928 -84 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 852 -79 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 781 -74 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 714 -70 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 651 -66 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 593 -62 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 538 -58 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 487 -55 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 440 -51 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 397 -47 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 356 -44 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 302 +4 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 323 +4 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 345 +5 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 368 +5 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 392 +5 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 417 +6 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 443 +6 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 470 +7 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 498 +7 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 527 +8 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 557 +8 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 589 +10 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 621 +10 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 654 +10 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 689 +11 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 725 +12 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 762 +13 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 800 +14 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 839 +14 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 880 +16 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 921 +16 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 964 +17 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1008 +18 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1054 +20 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1100 +20 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1148 +21 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1197 +22 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1248 +24 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1300 +25 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1353 +26 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1407 +27 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1463 +28 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1520 +30 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1579 +31 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1638 +32 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1700 +34 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1762 +35 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1826 +36 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1892 +38 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1959 +40 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2027 +41 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2097 +43 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2168 +45 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2315 +48 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2468 +52 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2627 +56 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2791 +59 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2962 +63 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3140 +68 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3323 +72 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3513 +77 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3721 +94 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3936 +99 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4157 +103 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4384 +107 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4619 +113 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4859 +118 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5106 +123 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5358 +127 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5617 +132 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5883 +138 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6153 +142 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6430 +147 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6713 +153 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 7001 +157 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7295 +162 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7594 +167 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7898 +172 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8207 +176 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8522 +181 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8841 +185 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9165 +190 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9494 +195 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9827 +199 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10164 +203 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10506 +207 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10851 +211 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11200 +214 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11553 +218 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11910 +222 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12269 +225 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 11925 -264 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11757 -264 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11590 -263 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11424 -263 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11259 -263 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11095 -262 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10932 -262 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10770 -261 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10609 -261 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10450 -259 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10291 -259 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10133 -258 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9977 -257 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9821 -257 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9666 -257 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9513 -255 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9361 -254 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9209 -254 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9059 -253 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8910 -252 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8762 -251 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8615 -250 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8469 -250 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8325 -248 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8181 -248 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8039 -246 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7898 -245 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7758 -244 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7619 -243 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7481 -242 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7344 -241 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7209 -239 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7074 -238 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6941 -237 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6809 -236 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6678 -235 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6548 -234 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6420 -232 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6293 -230 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6167 -229 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6042 -227 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5796 -224 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5555 -221 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5318 -218 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5087 -215 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4861 -211 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4639 -208 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4423 -205 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4212 -201 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4021 -182 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3835 -178 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3654 -174 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3478 -170 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3308 -166 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3143 -162 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2984 -157 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2829 -154 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2680 -149 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2536 -145 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2397 -141 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2263 -136 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2134 -132 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2010 -127 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1891 -123 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1776 -119 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1667 -114 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 592 +6 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 624 +6 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 657 +7 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 691 +7 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 726 +7 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 762 +8 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 799 +8 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 837 +9 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 876 +9 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 917 +11 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 958 +11 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1000 +12 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1044 +13 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1088 +13 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1133 +13 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1180 +15 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1228 +16 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1276 +16 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1326 +17 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1377 +18 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1429 +19 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1482 +20 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1536 +20 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1592 +22 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1648 +22 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1706 +24 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1765 +25 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1825 +26 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1886 +27 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1948 +28 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2011 +29 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2076 +31 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2141 +32 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2208 +33 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2276 +34 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2345 +35 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2415 +36 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2487 +38 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2560 +40 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2634 +41 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2709 +43 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2863 +46 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3022 +49 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3185 +52 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3354 +55 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3528 +59 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3706 +62 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3890 +65 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4079 +69 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4288 +88 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4502 +92 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4721 +96 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4945 +100 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5175 +104 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5410 +108 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5651 +113 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5896 +116 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6147 +121 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6403 +125 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6664 +129 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6930 +134 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7201 +138 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7477 +143 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7758 +147 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8043 +151 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8334 +156 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 11277 -262 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11122 -262 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10968 -261 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10815 -261 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10663 -260 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10512 -260 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10362 -259 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10213 -258 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10065 -258 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9918 -257 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9772 -256 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9627 -255 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9483 -254 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9340 -253 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9198 -252 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9056 -252 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8916 -251 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8777 -250 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8639 -249 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8501 -249 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8365 -247 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8230 -246 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8096 -245 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7962 -244 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7830 -243 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7699 -242 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7568 -241 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7439 -240 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7311 -239 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7184 -237 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7057 -237 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6932 -235 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6808 -234 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6685 -232 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6562 -232 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6321 -229 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6084 -226 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5851 -223 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5622 -221 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5398 -217 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5178 -214 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4962 -211 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4750 -208 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4559 -188 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4372 -185 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4190 -181 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4013 -177 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3840 -174 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3672 -170 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3508 -166 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3349 -162 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3194 -159 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3044 -155 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2898 -151 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2757 -147 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2620 -143 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2487 -140 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2359 -135 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2235 -131 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2115 -128 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1098 +9 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1143 +9 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1189 +10 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1236 +10 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1284 +11 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1333 +11 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1383 +12 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1434 +13 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1486 +13 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1539 +14 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1593 +15 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1648 +16 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1704 +17 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1761 +18 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1819 +19 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1877 +19 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1937 +20 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1998 +21 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2060 +22 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2122 +22 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2186 +24 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2251 +25 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2317 +26 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2383 +27 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2451 +28 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2520 +29 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2589 +30 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2660 +31 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2732 +32 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2805 +34 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2878 +34 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2953 +36 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3029 +37 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3106 +39 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3183 +39 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3342 +42 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3505 +45 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3672 +48 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3843 +50 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4019 +54 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4199 +57 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4383 +60 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4571 +63 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4780 +83 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4993 +86 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5211 +90 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5434 +94 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5661 +97 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5893 +101 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6129 +105 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6370 +109 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6615 +112 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6865 +116 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7119 +120 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7378 +124 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7641 +128 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7908 +131 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8180 +136 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8456 +140 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8736 +143 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.81
MARKET TOTAL 14305 69353 +2451
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED