HANG SENG INDEX FUTURES 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 FEB-25 19700 313 381 20 400 354 681 +86
C FEB-25 20000 274 419 20 554 384 387 -210
C FEB-25 20600 267 226 21 317 204 526 -143
C FEB-25 20200 233 339 20 463 311 281 -189
P FEB-25 18400 226 72 22 79 67 642 +20
C FEB-25 20400 211 277 21 384 251 242 -165
C FEB-25 19800 189 512 20 663 474 191 -231
C FEB-25 19900 176 462 20 609 428 215 -222
C FEB-25 21400 132 99 23 117 95 667 -85
C FEB-25 21800 120 68 24 102 82 317 -62
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 JAN 2025, TUESDAY 22 JAN 2025, WEDNESDAY
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
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 4789 -328 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 4689 -328 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4589 -328 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4489 -328 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 4389 -328 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4289 -328 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4189 -328 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4089 -328 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 3989 -328 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 3890 -327 26 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 3790 -327 26 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 3690 -327 25 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3590 -328 24 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3491 -327 25 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3391 -327 25 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3291 -327 24 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3192 -327 24 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3093 -326 24 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 2994 -326 24 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 2895 -325 24 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 2796 -325 24 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2697 -325 24 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2599 -324 23 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2501 -324 23 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2404 -323 23 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2307 -322 23 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2211 -320 23 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2115 -319 23 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2020 -318 23 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 1925 -317 23 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 1832 -315 23 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 1740 -313 22 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1648 -312 22 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1558 -310 22 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1470 -307 22 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1383 -304 22 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1298 -300 22 0 | 620 620 0 2 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1214 -297 22 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1133 -293 21 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1054 -289 21 0 | 502 502 0 252 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 977 -284 21 0 | 469 405 0 20 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 903 -279 21 0 | 582 421 0 6 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 814 -291 20 0 | 603 359 0 16 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 758 -272 21 0 | 586 345 0 25 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 693 -265 21 0 | 706 284 0 54 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 623 -251 20 0 | 663 265 0 64 0
FEB-25 19700 C 0 0 0 0 0 | 637 637 578 566 -241 20 4 | 637 357 4 53 +1
FEB-25 19800 C 0 0 0 0 0 | 653 663 474 512 -231 20 189 | 759 399 189 191 +142
FEB-25 19900 C 0 0 0 0 0 | 597 609 428 462 -222 20 176 | 779 330 176 215 +165
FEB-25 20000 C 0 0 0 0 0 | 545 554 384 419 -210 20 274 | 697 330 274 387 +201
FEB-25 20200 C 0 0 0 0 0 | 454 463 311 339 -189 20 233 | 718 236 233 281 +211
FEB-25 20400 C 0 0 0 0 0 | 379 384 251 277 -165 21 211 | 616 137 211 242 +179
FEB-25 20600 C 0 0 0 0 0 | 314 317 204 226 -143 21 267 | 1244 116 267 526 +186
FEB-25 20800 C 0 0 0 0 0 | 245 245 224 184 -125 22 21 | 1448 148 21 357 +21
FEB-25 21000 C 0 0 0 0 0 | 165 172 165 154 -106 22 18 | 298 126 18 228 +16
FEB-25 21200 C 0 0 0 0 0 | 133 139 121 122 -97 23 21 | 349 98 21 80 +21
FEB-25 21400 C 0 0 0 0 0 | 112 117 95 99 -85 23 132 | 945 88 132 667 +16
FEB-25 21600 C 0 0 0 0 0 | 107 107 97 80 -74 23 112 | 875 77 112 143 +106
FEB-25 21800 C 0 0 0 0 0 | 102 102 82 68 -62 24 120 | 460 67 120 317 +60
FEB-25 22000 C 0 0 0 0 0 | 90 90 76 56 -54 25 22 | 291 76 22 160 +1
FEB-25 22200 C 0 0 0 0 0 | 0 0 0 46 -47 25 0 | 310 55 0 211 0
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 37 -42 26 0 | 155 76 0 3 0
FEB-25 22600 C 0 0 0 0 0 | 40 44 31 31 -37 26 115 | 134 31 115 868 0
FEB-25 22800 C 0 0 0 0 0 | 26 26 26 25 -33 26 20 | 120 26 20 36 +10
FEB-25 23000 C 0 0 0 0 0 | 0 0 0 21 -29 27 0 | 108 49 0 220 0
FEB-25 23200 C 0 0 0 0 0 | 20 20 20 17 -27 27 12 | 308 20 12 19 +12
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 14 -23 28 0 | 38 38 0 14 0
FEB-25 23600 C 0 0 0 0 0 | 27 27 25 12 -20 28 15 | 44 25 15 45 0
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 10 -18 29 0 | 32 32 0 5 0
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 8 -16 29 0 | 0 0 0 0 0
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 7 -14 29 0 | 228 228 0 7 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 6 -12 30 0 | 0 0 0 0 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 5 -11 30 0 | 196 189 0 21 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 4 -10 30 0 | 0 0 0 150 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 3 -9 30 0 | 0 0 0 0 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 2 -9 30 0 | 0 0 0 0 0
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 1 -8 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1962 | TOTAL CALL 1962 5885 +1348
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 5 +3 24 0 | 0 0 0 0 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 6 +3 24 0 | 21 12 0 600 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 11 +5 24 0 | 103 103 0 14 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 13 +5 24 0 | 106 106 0 7 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 15 +5 23 0 | 0 0 0 0 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 18 +6 23 0 | 153 153 0 2 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 22 +7 23 0 | 110 96 0 18 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 26 +8 23 0 | 160 38 0 518 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 32 +10 23 0 | 123 93 0 27 0
FEB-25 18000 P 0 0 0 0 0 | 47 47 47 37 +11 23 42 | 259 47 42 57 +13
FEB-25 18100 P 0 0 0 0 0 | 46 54 46 44 +13 23 12 | 178 46 12 70 0
FEB-25 18200 P 0 0 0 0 0 | 55 59 50 52 +15 23 102 | 180 50 102 79 +45
FEB-25 18300 P 0 0 0 0 0 | 63 68 57 61 +17 22 99 | 187 52 99 83 +31
FEB-25 18400 P 0 0 0 0 0 | 72 79 67 72 +20 22 226 | 355 60 226 642 +117
FEB-25 18500 P 0 0 0 0 0 | 81 91 76 82 +21 22 72 | 408 76 72 68 +56
FEB-25 18600 P 0 0 0 0 0 | 83 103 83 96 +25 22 80 | 435 79 80 70 +10
FEB-25 18700 P 0 0 0 0 0 | 85 117 85 105 +24 21 63 | 310 85 63 447 0
FEB-25 18800 P 0 0 0 0 0 | 126 135 126 122 +30 21 45 | 466 95 45 77 +33
FEB-25 18900 P 0 0 0 0 0 | 145 150 145 140 +34 21 40 | 389 110 40 69 +32
FEB-25 19000 P 0 0 0 0 0 | 165 175 165 160 +38 21 47 | 405 155 47 60 +28
FEB-25 19100 P 0 0 0 0 0 | 191 191 191 182 +42 21 15 | 528 153 15 22 +7
FEB-25 19200 P 0 0 0 0 0 | 0 0 0 207 +47 21 0 | 561 169 0 624 0
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 235 +53 21 0 | 587 194 0 187 0
FEB-25 19400 P 0 0 0 0 0 | 279 279 279 265 +58 20 1 | 630 221 1 237 +1
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 299 +65 20 0 | 699 246 0 408 0
FEB-25 19600 P 0 0 0 0 0 | 348 348 348 337 +74 20 2 | 749 276 2 503 0
FEB-25 19700 P 0 0 0 0 0 | 392 400 354 381 +86 20 313 | 803 290 313 681 +1
FEB-25 19800 P 0 0 0 0 0 | 450 450 450 427 +97 20 64 | 846 326 64 539 -16
FEB-25 19900 P 0 0 0 0 0 | 511 511 511 478 +109 20 5 | 675 365 5 877 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 533 +119 20 0 | 865 394 0 799 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 655 +141 21 0 | 687 504 0 142 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 795 +168 21 0 | 844 618 0 100 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 944 +190 22 0 | 928 848 0 10 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1101 +211 22 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1266 +227 22 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1437 +241 23 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1613 +241 23 0 | 0 0 0 10 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1794 +252 24 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1978 +261 24 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2166 +270 25 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2356 +278 25 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2547 +283 25 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2741 +290 26 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2935 +294 26 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 3131 +299 27 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3328 +303 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3525 +306 28 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3722 +308 28 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3921 +311 29 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 4119 +313 29 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4318 +315 29 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4517 +316 30 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4716 +318 30 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4915 +318 30 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 5115 +320 31 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5314 +320 31 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5514 +322 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1228 | TOTAL PUT 1228 8047 +358
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 3190 13932 +1706
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7068 -334 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 6968 -334 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 6868 -334 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 6768 -334 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6668 -334 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6568 -334 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6468 -334 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6368 -334 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6268 -334 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6168 -334 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6068 -334 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 5968 -334 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 5868 -334 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 5768 -334 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5668 -334 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5568 -334 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5468 -334 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5368 -334 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5268 -334 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5169 -333 26 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5069 -333 25 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 4969 -334 25 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 4869 -334 24 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 4769 -334 24 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4670 -333 25 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4570 -333 24 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4471 -333 25 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4371 -333 24 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4272 -333 24 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4173 -332 24 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4074 -332 24 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 3975 -332 24 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 3876 -332 24 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 3778 -331 24 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3680 -330 24 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3582 -330 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3484 -329 24 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3387 -328 24 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3290 -328 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3193 -328 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3098 -326 24 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3002 -325 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 2907 -324 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 2813 -323 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 2720 -321 24 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2627 -320 24 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2535 -318 23 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2444 -316 23 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2354 -314 23 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2265 -312 23 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2177 -310 23 0 | 0 0 0 353 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2091 -307 23 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2005 -305 23 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1921 -302 23 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1839 -299 23 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1758 -295 23 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1678 -292 23 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1600 -289 23 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1524 -285 23 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1449 -281 23 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1377 -276 23 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1306 -272 23 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1237 -267 23 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1170 -263 23 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1105 -258 23 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1043 -252 23 0 | 0 0 0 100 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 983 -246 23 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 925 -240 23 0 | 989 989 0 4 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 871 -236 23 0 | 940 940 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 833 833 833 807 -241 22 2 | 1294 833 2 107 0
MAR-25 19800 C 0 0 0 0 0 | 822 822 822 758 -235 22 2 | 850 822 2 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 711 -210 22 0 | 880 357 0 15 0
MAR-25 20000 C 0 0 0 0 0 | 690 690 647 667 -202 23 37 | 690 331 37 715 -33
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 585 -188 23 0 | 694 242 0 18 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 513 -173 23 0 | 717 272 0 274 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 451 -159 23 0 | 387 157 0 51 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 404 -137 24 0 | 396 219 0 22 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 349 -131 24 0 | 1838 213 0 174 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 314 -113 24 0 | 1322 240 0 6 0
MAR-25 21400 C 0 0 0 0 0 | 260 260 260 271 -110 24 7 | 1235 202 7 13 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 247 -93 25 0 | 1700 354 0 14 0
MAR-25 21800 C 0 0 0 0 0 | 226 226 203 213 -90 25 12 | 1074 203 12 57 +4
MAR-25 22000 C 0 0 0 0 0 | 182 182 182 189 -82 26 13 | 1641 182 13 200 0
MAR-25 22200 C 0 0 0 0 0 | 166 166 166 168 -74 26 15 | 1552 166 15 21 +10
MAR-25 22400 C 0 0 0 0 0 | 183 183 141 149 -68 26 48 | 1468 141 48 54 +48
MAR-25 22600 C 0 0 0 0 0 | 131 131 131 133 -62 27 10 | 1390 131 10 12 +10
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 118 -57 27 0 | 758 177 0 29 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 104 -54 27 0 | 1249 51 0 428 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 92 -52 28 0 | 274 159 0 13 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 81 -53 28 0 | 114 114 0 105 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 72 -44 28 0 | 47 47 0 13 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 64 -41 29 0 | 0 0 0 0 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 57 -38 29 0 | 430 430 0 7 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 49 -37 29 0 | 420 338 0 42 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 44 -34 29 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 39 -32 30 0 | 410 66 0 1 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 35 -29 30 0 | 0 0 0 0 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 32 -27 30 0 | 0 0 0 0 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 28 -26 30 0 | 0 0 0 0 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 26 -23 31 0 | 0 0 0 0 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 23 -22 31 0 | 0 0 0 0 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 21 -20 31 0 | 0 0 0 0 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 19 -19 32 0 | 0 0 0 0 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 17 -18 32 0 | 0 0 0 0 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 16 -16 32 0 | 0 0 0 0 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 14 -16 32 0 | 0 0 0 0 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 13 -14 33 0 | 0 0 0 0 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 12 -13 33 0 | 573 573 0 2 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 11 -13 34 0 | 543 543 0 1 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 10 -12 34 0 | 515 515 0 1 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 9 -11 34 0 | 489 489 0 1 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 8 -11 34 0 | 464 464 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 7 -11 34 0 | 440 440 0 1 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 6 -11 34 0 | 352 352 0 7 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 5 -11 34 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 4 -11 34 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 3 -11 33 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 2 -11 33 0 | 0 0 0 0 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 -11 31 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 1 -10 32 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 1 -9 33 0 | 29 29 0 30 0
TOTAL CALL 0 | TOTAL CALL 146 | TOTAL CALL 146 4623 +39
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 229 229 0 900 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 4 +2 24 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 5 +2 24 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 6 +2 24 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 0 0 0 1300 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 12 +4 24 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 14 +4 24 0 | 147 147 0 7 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 16 +5 24 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 19 +6 24 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 22 +6 24 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 25 +6 24 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 30 +8 24 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 34 +9 24 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 39 +10 24 0 | 1060 1060 0 550 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 45 +11 24 0 | 201 98 0 11 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 52 +13 24 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 59 +14 24 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 67 +16 23 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 76 +18 23 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 86 +20 23 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 100 +25 24 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 113 +28 24 0 | 510 117 0 343 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 126 +27 23 0 | 338 338 0 50 0
MAR-25 18000 P 0 0 0 0 0 | 156 156 156 141 +30 23 2 | 202 156 2 869 -2
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 158 +33 23 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 175 +35 23 0 | 307 235 0 843 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 191 +35 23 0 | 312 277 0 380 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 209 +46 23 0 | 385 182 0 75 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 229 +48 23 0 | 485 414 0 5 0
MAR-25 18600 P 0 0 0 0 0 | 245 246 245 250 +45 23 100 | 435 245 100 472 +40
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 273 +49 23 0 | 547 335 0 204 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 301 +56 23 0 | 481 318 0 208 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 329 +61 23 0 | 620 311 0 256 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 359 +66 22 0 | 595 345 0 222 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 391 +70 22 0 | 625 339 0 13 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 426 +76 22 0 | 657 361 0 58 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 464 +83 22 0 | 711 385 0 127 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 504 +90 22 0 | 0 0 0 160 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 546 +96 22 0 | 785 479 0 37 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 591 +102 22 0 | 829 720 0 408 0
MAR-25 19700 P 0 0 0 0 0 | 578 578 578 639 +109 22 2 | 964 578 2 100 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 689 +116 22 0 | 912 666 0 4 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 743 +123 22 0 | 956 775 0 7 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 797 +130 23 0 | 1002 679 0 643 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 928 +157 23 0 | 1098 964 0 6 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1063 +178 23 0 | 1197 1057 0 5 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1201 +191 24 0 | 1268 838 0 5 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1339 +187 24 0 | 1337 1263 0 4 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1490 +200 24 0 | 1379 1379 0 1 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1648 +226 24 0 | 0 0 0 0 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1810 +219 25 0 | 1532 1532 0 1 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1976 +227 25 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2147 +236 25 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2321 +244 26 0 | 0 0 0 200 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2499 +251 26 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2679 +258 26 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2861 +263 27 0 | 0 0 0 0 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 3046 +269 27 0 | 0 0 0 0 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3233 +274 27 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3421 +279 27 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3611 +283 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3802 +287 28 0 | 0 0 0 0 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3994 +291 28 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 4187 +294 29 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4381 +297 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4576 +300 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4771 +302 30 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4967 +305 30 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 5164 +307 30 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5360 +308 30 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5558 +311 31 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5755 +312 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5953 +314 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 6151 +315 32 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6349 +316 32 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6548 +318 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6746 +318 32 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6945 +320 33 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 7144 +321 33 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7343 +321 34 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7542 +322 34 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7741 +323 34 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7940 +323 34 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 8140 +324 35 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8339 +324 35 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8539 +325 35 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8738 +325 35 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8938 +326 36 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 9137 +326 36 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9337 +327 36 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9736 +327 37 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 10136 +328 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 104 | TOTAL PUT 104 8799 +38
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 250 13422 +77
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 4872 -315 24 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 4773 -315 24 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4674 -315 24 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4576 -314 24 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4477 -315 24 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4379 -314 24 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4281 -314 24 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4183 -314 24 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4086 -313 24 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 3989 -313 24 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 3892 -312 24 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 3796 -311 24 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 3700 -311 24 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3604 -311 23 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3509 -310 23 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3415 -309 23 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3321 -308 23 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3228 -307 23 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3135 -306 23 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3043 -305 23 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 2952 -304 23 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 2862 -302 23 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 2773 -300 23 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2684 -299 23 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2597 -297 23 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 2511 -294 23 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2425 -293 23 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2341 -291 23 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2258 -288 23 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2176 -286 23 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2096 -282 23 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2016 -280 23 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 1939 -277 23 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 1862 -274 23 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 1787 -271 23 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1714 -267 23 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1642 -263 23 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1572 -259 23 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1503 -256 23 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 1437 -250 23 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1371 -247 23 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1308 -242 23 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1216 -267 22 0 | 1011 1011 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 1157 -262 22 0 | 992 960 0 7 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1094 -262 22 0 | 911 775 0 7 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1046 -224 22 0 | 1067 736 0 214 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 989 -225 22 0 | 1061 697 0 29 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 940 -216 22 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 891 -211 22 0 | 921 627 0 14 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 846 -205 22 0 | 876 596 0 14 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 761 -191 22 0 | 537 537 0 7 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 685 -178 22 0 | 485 485 0 7 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 618 -165 23 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 557 -151 23 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 502 -140 23 0 | 0 0 0 0 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 452 -129 23 0 | 589 589 0 4 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 406 -120 24 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 365 -114 24 0 | 272 272 0 407 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 334 -100 24 0 | 446 320 0 33 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 304 -92 25 0 | 316 316 0 7 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 275 -87 25 0 | 312 295 0 14 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 250 -81 25 0 | 263 263 0 7 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 226 -78 25 0 | 317 260 0 14 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 205 -71 26 0 | 0 0 0 0 0
APR-25 23000 C 0 0 0 0 0 | 0 0 0 184 -66 26 0 | 0 0 0 0 0
APR-25 23200 C 0 0 0 0 0 | 0 0 0 166 -60 26 0 | 0 0 0 0 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 149 -44 26 0 | 0 0 0 0 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 135 -51 27 0 | 0 0 0 0 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 121 -38 27 0 | 0 0 0 0 0
APR-25 24000 C 0 0 0 0 0 | 0 0 0 106 -47 27 0 | 0 0 0 0 0
APR-25 24200 C 0 0 0 0 0 | 0 0 0 96 -43 27 0 | 0 0 0 0 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 87 -35 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 788 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
APR-25 15100 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 10 +2 24 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 0 0 0 0 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 13 +2 24 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 15 +2 24 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 17 +2 24 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 20 +3 24 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 23 +3 24 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 26 +4 24 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 30 +5 24 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 34 +5 24 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 38 +5 23 0 | 0 0 0 0 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 43 +6 23 0 | 0 0 0 0 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 49 +7 23 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 55 +8 23 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 62 +9 23 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 69 +10 23 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 77 +11 23 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 86 +12 23 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 96 +14 23 0 | 0 0 0 0 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 107 +16 23 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 118 +17 23 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 131 +19 23 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 145 +22 23 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 159 +23 23 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 175 +25 23 0 | 0 0 0 0 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 198 +34 23 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 216 +36 23 0 | 0 0 0 0 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 237 +41 23 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 257 +38 23 0 | 0 0 0 0 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 278 +43 23 0 | 431 431 0 4 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 300 +47 23 0 | 446 446 0 7 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 324 +51 23 0 | 421 421 0 7 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 348 +53 23 0 | 0 0 0 0 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 375 +56 23 0 | 578 448 0 7 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 404 +61 23 0 | 0 0 0 0 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 438 +68 23 0 | 567 567 0 7 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 471 +73 23 0 | 0 0 0 0 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 507 +79 23 0 | 0 0 0 0 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 542 +83 23 0 | 501 501 0 4 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 582 +89 23 0 | 0 0 0 0 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 623 +95 23 0 | 0 0 0 0 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 666 +99 23 0 | 767 767 0 7 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 713 +106 23 0 | 0 0 0 100 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 759 +110 23 0 | 723 723 0 7 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 809 +117 23 0 | 970 744 0 7 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 864 +126 23 0 | 0 0 0 0 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 915 +130 23 0 | 0 0 0 0 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 1028 +139 23 0 | 978 950 0 8 0
APR-25 20400 P 0 0 0 0 0 | 0 0 0 1166 +165 24 0 | 0 0 0 0 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 1278 +158 23 0 | 0 0 0 0 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 1408 +165 23 0 | 0 0 0 0 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 1551 +175 23 0 | 0 0 0 0 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 1700 +184 24 0 | 0 0 0 0 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 1853 +196 24 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 2011 +205 24 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 2173 +213 24 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 2338 +220 25 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 2507 +227 25 0 | 0 0 0 0 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 2680 +235 25 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 2855 +241 25 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 3033 +247 25 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 3213 +252 26 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 3395 +257 26 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 3579 +262 26 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 3765 +267 26 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 3952 +270 27 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 4140 +274 27 0 | 0 0 0 0 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 4330 +277 27 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 4521 +281 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 165 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 953 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
MAY-25 15600 C 0 0 0 0 0 | 0 0 0 4334 -313 23 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 4238 -312 23 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 4142 -312 23 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 4046 -312 23 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 3951 -311 23 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 3856 -311 23 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 3762 -310 23 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 3668 -309 23 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 3575 -309 23 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 3483 -307 23 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 3391 -307 23 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 3300 -306 23 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3210 -305 23 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3121 -303 23 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3032 -302 22 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 2944 -301 22 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 2858 -299 22 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 2772 -297 22 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 2687 -296 22 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 2603 -294 22 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 2521 -291 22 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 2439 -290 22 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 2359 -287 22 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2280 -285 22 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2202 -282 22 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2125 -280 22 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2050 -277 22 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 1976 -274 22 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 1903 -272 22 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 1832 -268 22 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 1763 -264 22 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 1695 -261 22 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 1628 -258 22 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 1563 -254 22 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 1499 -250 22 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1437 -246 22 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1377 -242 22 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1302 -254 22 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 1245 -249 22 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1190 -244 22 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1138 -237 22 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1087 -232 22 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1042 -223 22 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 986 -226 22 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 941 -220 22 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 857 -208 22 0 | 0 0 0 0 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 781 -195 22 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 712 -182 22 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 659 -161 23 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 603 -148 23 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 552 -137 23 0 | 0 0 0 0 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 505 -127 23 0 | 0 0 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 463 -118 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 423 -110 24 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 389 -101 24 0 | 0 0 0 0 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 357 -91 24 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 326 -91 24 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 299 -85 25 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 275 -80 25 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 251 -77 25 0 | 0 0 0 0 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 231 -72 25 0 | 0 0 0 0 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 212 -68 26 0 | 0 0 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 195 -64 26 0 | 0 0 0 0 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 178 -61 26 0 | 0 0 0 0 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 160 -57 26 0 | 0 0 0 0 0
MAY-25 24200 C - - - - - | 0 0 0 147 - 26 0 | 0 0 0 0 -
MAY-25 24400 C - - - - - | 0 0 0 135 - 26 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
MAY-25 15600 P 0 0 0 0 0 | 0 0 0 27 +2 23 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 31 +3 23 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 35 +3 23 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 39 +3 23 0 | 0 0 0 0 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 44 +4 23 0 | 0 0 0 0 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 49 +4 23 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 55 +5 23 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 61 +6 23 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 68 +6 23 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 76 +8 23 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 84 +8 23 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 93 +9 23 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 103 +10 23 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 114 +12 23 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 125 +13 22 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 137 +14 22 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 151 +16 22 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 165 +18 22 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 180 +19 22 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 196 +21 22 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 214 +24 22 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 232 +25 22 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 252 +28 22 0 | 0 0 0 0 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 273 +30 22 0 | 0 0 0 0 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 295 +29 22 0 | 0 0 0 0 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 318 +35 22 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 350 +48 22 0 | 0 0 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 376 +52 22 0 | 0 0 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 401 +54 22 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 429 +59 22 0 | 0 0 0 0 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 457 +62 22 0 | 0 0 0 0 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 486 +65 22 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 520 +70 22 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 554 +74 22 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 590 +78 22 0 | 0 0 0 0 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 625 +80 22 0 | 0 0 0 0 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 665 +85 22 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 708 +92 22 0 | 0 0 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 750 +96 22 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 798 +104 22 0 | 0 0 0 0 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 842 +106 22 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 891 +111 22 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 944 +118 22 0 | 0 0 0 0 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 1002 +129 22 0 | 0 0 0 0 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 1058 +136 22 0 | 0 0 0 0 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 1174 +148 22 0 | 0 0 0 0 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 1298 +161 23 0 | 0 0 0 0 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 1422 +166 23 0 | 0 0 0 0 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 1564 +185 23 0 | 0 0 0 0 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 1706 +196 23 0 | 0 0 0 0 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 1853 +206 23 0 | 0 0 0 0 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 2004 +182 23 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 2160 +189 24 0 | 0 0 0 0 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 2319 +196 24 0 | 0 0 0 0 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 2482 +202 24 0 | 0 0 0 0 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 2649 +209 24 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2818 +215 24 0 | 0 0 0 0 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 2990 +220 25 0 | 0 0 0 0 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 3164 +225 25 0 | 0 0 0 0 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 3341 +231 25 0 | 0 0 0 0 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 3520 +235 25 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 3701 +240 25 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3883 +244 26 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 4067 +248 26 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 4253 +252 26 0 | 0 0 0 0 0
MAY-25 24200 P - - - - - | 0 0 0 4440 - 26 0 | 0 0 0 0 -
MAY-25 24400 P - - - - - | 0 0 0 4628 - 26 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
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 7780 -337 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7580 -337 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7380 -337 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7180 -337 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6981 -337 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6781 -337 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6581 -337 21 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6482 -336 22 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6382 -337 22 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6282 -337 21 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6183 -336 22 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6083 -337 21 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 5984 -336 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5885 -336 22 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5786 -336 22 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5687 -336 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5588 -336 22 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5489 -336 22 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5390 -336 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5292 -335 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5194 -335 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5096 -335 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4998 -335 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4901 -334 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 4804 -334 22 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4707 -333 22 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4611 -332 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4515 -332 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4420 -331 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4324 -331 22 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4230 -330 22 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4136 -329 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4042 -328 22 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3949 -327 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3857 -326 22 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3766 -324 22 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3675 -323 22 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3584 -322 22 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3495 -321 22 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3406 -319 22 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3319 -317 22 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3232 -315 22 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3146 -314 22 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3061 -312 22 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 2977 -310 22 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2894 -308 22 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2812 -305 22 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2731 -303 22 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2652 -300 22 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2573 -298 22 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2496 -295 22 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2420 -292 22 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2345 -289 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2272 -286 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2199 -283 22 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2128 -280 22 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2059 -276 22 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1991 -272 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1924 -269 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1858 -266 22 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1794 -262 22 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1732 -257 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1670 -254 22 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1611 -250 22 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1552 -246 22 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1495 -242 22 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1440 -237 22 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1374 -245 22 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1323 -239 22 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1270 -236 22 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1222 -224 22 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1184 -211 22 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1136 -208 22 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1092 -200 22 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1047 -197 22 0 | 1145 1145 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 967 -188 22 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 890 -180 22 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 822 -169 23 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 759 -161 23 0 | 698 698 0 301 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 701 -152 23 0 | 738 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 649 -140 23 0 | 788 767 0 202 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 598 -135 23 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 555 -122 23 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 510 -118 24 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 473 -111 24 0 | 1057 696 0 1102 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 435 -102 24 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 405 -95 24 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 373 -92 24 0 | 448 448 0 7 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 345 -88 24 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 317 -85 25 0 | 0 0 0 195 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 296 -82 25 0 | 416 392 0 9 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 273 -80 25 0 | 345 323 0 14 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 246 -83 25 0 | 314 299 0 14 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 227 -79 25 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 209 -72 25 0 | 410 405 0 150 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 193 -68 25 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 178 -64 25 0 | 393 393 0 3 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 165 -61 26 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 152 -58 26 0 | 0 0 0 0 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 140 -55 26 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 130 -52 26 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 120 -50 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 111 -47 26 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 103 -45 26 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 95 -43 27 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 88 -41 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 82 -39 27 0 | 0 0 0 0 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 76 -37 27 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 71 -35 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 66 -33 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 61 -32 27 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 57 -30 28 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 53 -29 28 0 | 266 264 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 49 -28 28 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 46 -26 28 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 43 -25 28 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 40 -24 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 38 -22 28 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 35 -22 29 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 33 -21 29 0 | 0 0 0 0 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 31 -20 29 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 27 -18 29 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 24 -17 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6008 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-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 6 +1 22 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 8 +1 22 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 9 +1 22 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 10 +1 22 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 12 +2 22 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 14 +2 22 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 16 +2 22 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 18 +2 22 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 21 +3 22 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 24 +3 22 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 27 +4 22 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 31 +5 22 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 35 +5 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 40 +6 22 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 44 +6 22 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 50 +7 22 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 56 +8 22 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 62 +9 22 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 69 +10 22 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 77 +11 22 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 86 +13 22 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 95 +14 22 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 104 +15 22 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 115 +16 22 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 126 +18 22 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 139 +20 22 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 152 +22 22 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 166 +23 22 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 181 +25 22 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 197 +27 22 0 | 1364 1364 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 214 +29 22 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 232 +32 22 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 251 +34 22 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 272 +37 22 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 293 +39 22 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 316 +42 22 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 340 +45 22 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 365 +48 22 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 392 +51 22 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 419 +54 22 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 461 +70 22 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 486 +68 22 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 516 +70 22 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 549 +63 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 579 +65 22 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 613 +73 22 0 | 0 0 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 649 +77 22 0 | 0 0 0 2550 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 685 +79 22 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 736 +94 22 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 776 +98 22 0 | 0 0 0 100 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 818 +99 22 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 858 +100 22 0 | 0 0 0 200 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 907 +108 22 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 950 +109 22 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 999 +114 22 0 | 0 0 0 210 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1050 +120 22 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1103 +126 22 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1157 +130 22 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1212 +134 22 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1267 +138 22 0 | 0 0 0 1700 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1385 +146 22 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1510 +154 22 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1643 +177 23 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1789 +191 23 0 | 0 0 0 1800 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1930 +202 23 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2075 +209 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2224 +199 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2377 +206 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2533 +212 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2693 +218 24 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2856 +224 24 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3022 +230 24 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3190 +235 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3361 +240 24 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3534 +244 24 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3710 +250 25 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3887 +254 25 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 4066 +258 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4247 +262 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4429 +265 25 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4613 +269 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4798 +273 25 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4985 +276 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5172 +279 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5360 +282 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5550 +285 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5740 +287 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5931 +290 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6123 +292 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6315 +294 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6508 +296 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6702 +298 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6896 +300 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7091 +302 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7286 +304 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7481 +305 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7677 +307 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7873 +308 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8069 +309 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8266 +311 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8463 +312 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8660 +313 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8858 +315 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9055 +315 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9253 +316 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9451 +317 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9847 +319 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10244 +320 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 11525 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 17533 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 6151 -304 22 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6054 -302 22 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 5956 -302 22 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5859 -302 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 5763 -300 22 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5666 -300 22 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5570 -298 22 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5475 -297 22 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5380 -295 22 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5285 -294 22 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5190 -293 22 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5096 -292 22 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5003 -290 22 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 4910 -289 22 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4817 -288 22 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4725 -286 22 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4634 -285 22 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4543 -283 22 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4453 -281 22 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4364 -279 22 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4275 -278 22 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4187 -276 22 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4100 -274 22 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4013 -272 22 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 3927 -270 22 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 3842 -269 22 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3758 -266 22 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3675 -264 22 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3592 -263 22 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3511 -260 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3430 -259 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3350 -257 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3272 -254 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3194 -252 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3117 -250 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3041 -248 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 2967 -246 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 2893 -244 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 2820 -242 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2749 -240 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2678 -238 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2609 -236 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2541 -233 22 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2474 -231 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2408 -229 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2343 -227 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2279 -225 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2217 -223 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2155 -221 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2095 -219 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2036 -217 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 1978 -214 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 1921 -213 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 1865 -211 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 1811 -208 22 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1757 -207 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1705 -205 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1636 -221 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1584 -221 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1536 -218 22 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1494 -208 22 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1454 -198 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1409 -195 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1365 -197 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1323 -193 22 0 | 0 0 0 0 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1243 -184 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1168 -175 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1096 -169 22 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1029 -161 22 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 968 -152 23 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 910 -144 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 855 -138 23 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 806 -129 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 750 -131 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 710 -120 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 665 -127 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 627 -120 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 580 -122 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 543 -116 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 509 -116 24 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 476 -109 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 446 -105 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 417 -102 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 390 -98 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 365 -95 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 342 -91 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 320 -88 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 299 -85 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 280 -82 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 262 -79 24 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 246 -76 24 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 230 -73 24 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 215 -71 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 202 -68 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 189 -66 25 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 177 -63 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 166 -61 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 156 -58 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 146 -57 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 137 -54 25 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 128 -53 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 120 -51 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 113 -49 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 106 -47 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 100 -45 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 94 -43 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 88 -42 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 83 -40 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 78 -39 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 73 -38 26 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 69 -36 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 61 -34 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 54 -32 26 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
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 20 +8 22 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 23 +10 22 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 25 +10 22 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 28 +10 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 32 +12 22 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 35 +12 22 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 39 +14 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 44 +15 22 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 49 +17 22 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 54 +18 22 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 59 +19 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 65 +20 22 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 72 +22 22 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 79 +23 22 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 86 +24 22 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 94 +26 22 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 103 +27 22 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 112 +29 22 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 122 +31 22 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 133 +33 22 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 144 +34 22 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 156 +36 22 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 169 +38 22 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 182 +40 22 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 196 +42 22 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 211 +43 22 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 227 +46 22 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 244 +48 22 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 261 +49 22 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 280 +52 22 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 299 +53 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 319 +55 22 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 341 +58 22 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 363 +60 22 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 386 +62 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 410 +64 22 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 436 +66 22 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 462 +68 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 489 +70 22 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 518 +72 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 547 +74 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 578 +76 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 610 +79 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 643 +81 22 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 677 +83 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 712 +85 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 766 +105 22 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 802 +105 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 834 +101 22 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 872 +101 22 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 912 +78 22 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 953 +81 22 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 995 +85 22 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1052 +102 22 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1096 +106 22 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1142 +108 22 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1181 +104 22 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1229 +107 22 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1280 +112 22 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1331 +115 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1383 +119 22 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1437 +123 22 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1493 +128 22 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1549 +131 22 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1607 +135 22 0 | 0 0 0 750 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1723 +140 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1847 +148 22 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1989 +184 23 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2108 +178 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2245 +166 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2384 +170 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2527 +164 23 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2674 +170 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2823 +174 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2976 +179 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3131 +183 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3289 +187 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3449 +191 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3612 +195 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3778 +200 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3945 +203 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4115 +207 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4286 +210 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4459 +214 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4634 +217 24 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4811 +221 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4989 +224 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5168 +227 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5349 +230 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5531 +233 24 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5715 +236 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5899 +239 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6084 +241 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6271 +244 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6458 +246 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6646 +249 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6835 +251 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 7025 +254 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7215 +255 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7406 +258 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7597 +259 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7789 +261 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7982 +263 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8175 +265 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8369 +267 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8563 +269 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8757 +270 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8952 +272 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9147 +273 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9342 +274 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9538 +276 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9930 +278 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10323 +280 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2250 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2250 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-25 11600 C 0 0 0 0 0 | 0 0 0 8273 -313 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8074 -313 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 7876 -313 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7678 -313 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7481 -312 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7285 -312 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7089 -311 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6894 -311 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6700 -310 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6507 -309 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6315 -309 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6125 -307 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5936 -307 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5749 -305 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5564 -303 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5380 -302 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5199 -300 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5020 -298 22 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 4932 -297 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 4844 -296 22 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 4757 -294 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4670 -294 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4584 -293 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4499 -291 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4415 -289 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4331 -288 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4248 -287 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4166 -285 22 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4085 -283 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4004 -282 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 3925 -280 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 3846 -278 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 3768 -276 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3691 -274 22 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3615 -272 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3539 -271 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3465 -269 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3392 -266 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3319 -265 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3248 -262 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3177 -260 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3107 -258 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3039 -255 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 2971 -253 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 2904 -251 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 2838 -249 22 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 2774 -246 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2710 -244 22 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2647 -241 22 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2585 -239 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2524 -237 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2465 -233 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2406 -231 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2348 -228 22 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2291 -226 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2235 -223 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2181 -220 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2127 -217 22 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2074 -215 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2022 -212 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 1953 -227 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1903 -225 22 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 1855 -221 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1805 -227 22 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 1761 -221 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1716 -217 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1670 -213 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1642 -194 22 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1546 -198 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1450 -207 22 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1374 -200 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1302 -193 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1234 -185 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1170 -178 22 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1109 -171 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1051 -165 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1021 -134 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 967 -131 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 916 -112 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 868 -106 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 821 -101 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 778 -95 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 736 -90 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 697 -84 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 659 -80 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 624 -74 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 590 -70 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 559 -65 23 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 529 -61 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 500 -57 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 473 -53 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 448 -49 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 401 -42 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 359 -36 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 322 -30 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 288 -26 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 259 -21 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 232 -17 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 208 -14 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 187 -11 25 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 168 -8 25 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 151 -6 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 136 -4 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 123 -2 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 111 -1 25 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 100 0 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 91 +2 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 82 +2 25 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 74 +3 26 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 67 +3 26 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 61 +4 26 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 56 +5 26 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 51 +5 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 100 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-25 11600 P 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 6 +1 21 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 10 +1 21 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 13 +2 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 17 +2 21 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 21 +3 21 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 26 +3 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 32 +4 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 39 +5 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 47 +5 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 57 +7 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 68 +7 21 0 | 0 0 0 400 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 81 +9 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 96 +11 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 112 +12 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 131 +14 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 152 +16 22 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 164 +17 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 176 +18 22 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 189 +20 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 202 +20 22 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 216 +21 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 231 +23 22 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 247 +25 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 263 +26 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 280 +27 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 298 +29 22 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 317 +31 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 336 +32 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 357 +34 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 378 +36 22 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 400 +38 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 423 +40 22 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 447 +42 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 471 +43 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 497 +45 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 524 +48 22 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 551 +49 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 580 +52 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 609 +54 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 639 +56 22 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 671 +59 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 703 +61 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 736 +63 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 770 +65 22 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 806 +68 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 842 +70 22 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 879 +73 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 917 +75 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 956 +77 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 997 +81 22 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1038 +83 22 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1080 +86 22 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1123 +88 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1167 +91 22 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1233 +114 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1278 +116 22 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1324 +112 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1371 +115 22 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1420 +118 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1469 +122 22 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1520 +126 22 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1572 +129 22 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1625 +133 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1679 +137 22 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1734 +140 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1790 +143 22 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1909 +154 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2029 +161 22 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2155 +165 23 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2266 +155 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2397 +164 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2532 +171 22 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2669 +176 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2810 +183 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2953 +189 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3099 +195 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3248 +202 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3400 +208 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3553 +213 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3710 +219 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3868 +224 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4029 +230 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 4191 +234 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4356 +240 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4522 +244 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4691 +249 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4861 +253 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5032 +257 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 5205 +261 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5380 +265 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5733 +272 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6091 +278 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6454 +284 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6820 +288 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 7191 +293 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7564 +297 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7940 +300 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8319 +303 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8700 +306 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 9083 +308 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9468 +310 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9855 +312 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10243 +313 25 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10632 +314 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 11023 +316 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11414 +316 25 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11806 +317 26 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 12199 +317 26 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12593 +318 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12988 +319 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13383 +319 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1400 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1500 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 C 0 0 0 0 0 | 0 0 0 7996 -311 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7806 -311 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7617 -311 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7430 -309 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7244 -308 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7059 -308 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6876 -307 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6694 -306 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6514 -305 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6336 -304 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6160 -303 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 5986 -301 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5814 -299 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5644 -298 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5477 -295 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5311 -294 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5148 -292 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4988 -289 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4829 -288 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4674 -285 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4521 -282 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4371 -280 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4224 -276 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4079 -274 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 3938 -270 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3799 -267 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3663 -264 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3530 -261 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3400 -257 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3273 -254 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3149 -250 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3029 -246 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 2911 -242 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2796 -238 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2621 -298 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2514 -247 21 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2412 -241 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2297 -252 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2200 -231 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2107 -227 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2017 -223 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1854 -209 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1703 -196 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1562 -185 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1432 -177 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1314 -166 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1206 -157 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1108 -148 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1019 -138 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 937 -130 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 862 -122 22 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 793 -114 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 731 -107 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 673 -100 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 613 -102 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 558 -103 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 493 -118 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 449 -113 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 409 -109 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 372 -105 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 338 -102 23 0 | 0 0 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2000 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 66 +4 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 76 +4 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 87 +4 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 100 +6 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 114 +7 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 129 +7 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 146 +8 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 164 +9 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 184 +10 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 206 +11 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 230 +12 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 256 +14 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 284 +16 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 314 +17 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 347 +20 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 381 +21 23 0 | 0 0 0 800 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 418 +23 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 458 +26 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 499 +27 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 544 +30 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 591 +33 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 641 +35 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 694 +39 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 749 +41 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 832 +69 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 895 +49 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 961 +57 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1030 +66 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1102 +74 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1175 +80 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1251 +86 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1331 +92 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1414 +97 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1501 +103 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1591 +108 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1685 +114 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1783 +119 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1884 +125 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1989 +131 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2097 +136 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2209 +142 23 0 | 0 0 0 400 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2444 +154 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2692 +166 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2933 +158 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3205 +176 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3422 +121 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3708 +153 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4002 +157 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4304 +162 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4614 +166 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4932 +171 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5256 +175 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5587 +180 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5923 +184 22 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6265 +189 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6612 +193 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6963 +197 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7319 +202 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7679 +206 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8042 +210 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8408 +213 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1200 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3200 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 8473 -311 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8286 -311 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8101 -309 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7916 -309 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7734 -307 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7552 -307 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7373 -305 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7195 -304 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7019 -303 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 6845 -302 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6673 -300 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6503 -298 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6335 -297 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6169 -295 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6005 -293 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5844 -291 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5685 -289 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5528 -287 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5374 -285 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5222 -283 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5073 -280 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4926 -278 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4782 -275 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4640 -273 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4501 -270 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4365 -267 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4232 -263 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4101 -260 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3973 -257 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3847 -254 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3725 -250 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3605 -247 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3487 -244 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3373 -240 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3261 -237 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3152 -233 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 2993 -282 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 2890 -245 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2789 -240 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2691 -236 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2597 -231 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2506 -226 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2418 -221 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2250 -211 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2093 -202 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1948 -192 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1812 -184 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1729 -132 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1609 -154 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1497 -146 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1392 -140 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1294 -133 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1202 -127 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1117 -121 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1038 -115 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 964 -109 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 896 -103 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 832 -98 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 772 -93 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 717 -88 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 666 -84 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 619 -79 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 575 -74 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 534 -71 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 496 -67 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 461 -63 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 428 -60 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 398 -56 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 370 -53 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 344 -50 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 320 -48 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 298 -45 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 277 -42 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 258 -40 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 240 -38 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 224 -35 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 92 +5 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 105 +5 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 120 +7 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 135 +7 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 153 +9 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 171 +9 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 192 +11 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 214 +12 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 238 +13 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 264 +14 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 292 +16 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 322 +18 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 354 +19 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 388 +21 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 424 +23 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 463 +25 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 504 +27 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 547 +29 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 593 +31 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 641 +33 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 692 +36 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 745 +38 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 801 +41 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 859 +43 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 920 +46 22 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 984 +49 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1051 +53 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1120 +56 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1192 +59 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1266 +62 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1344 +66 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1424 +69 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1506 +72 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1592 +76 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1680 +79 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1771 +83 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1903 +125 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1998 +104 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2099 +111 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2201 +115 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2307 +120 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2415 +125 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2527 +129 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2759 +139 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3002 +148 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3256 +157 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3521 +166 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3748 +128 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4028 +162 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4316 +170 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4611 +176 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4913 +183 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5221 +189 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5536 +195 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5857 +201 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6183 +207 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6515 +213 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6851 +218 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7191 +223 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7536 +228 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7885 +232 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8238 +237 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8594 +242 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8953 +245 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9315 +249 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9680 +253 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10047 +256 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10417 +260 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10789 +263 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 11163 +266 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11539 +268 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11917 +271 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12296 +274 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12677 +276 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13059 +278 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13443 +281 23 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
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 5792 -295 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5644 -294 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5499 -292 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5355 -291 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5213 -289 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5073 -287 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 4935 -285 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4799 -283 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4664 -281 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4532 -279 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4402 -276 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4273 -274 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4146 -272 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4022 -269 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 3899 -267 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3779 -264 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3660 -262 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3544 -258 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3430 -255 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3317 -253 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3207 -250 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3099 -246 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 2993 -243 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 2889 -240 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2787 -237 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2599 -220 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2420 -213 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2249 -206 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2086 -200 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 1932 -192 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1786 -184 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1647 -177 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1516 -170 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1393 -162 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1277 -154 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1168 -147 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1066 -139 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 970 -133 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
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 978 +22 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1030 +23 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1085 +25 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1141 +26 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1199 +28 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1259 +30 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1321 +32 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1385 +34 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1450 +36 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1518 +38 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1588 +41 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1659 +43 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1732 +45 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1808 +48 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1885 +50 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1965 +53 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2046 +55 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2130 +59 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2216 +62 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2303 +64 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2393 +67 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2485 +71 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2579 +74 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2675 +77 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2773 +80 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2985 +97 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3206 +104 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3435 +111 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3672 +117 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3918 +125 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4172 +133 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4433 +140 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4702 +147 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4979 +155 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5263 +163 20 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5554 +170 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5852 +178 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6156 +184 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-27 11600 C 0 0 0 0 0 | 0 0 0 8877 -314 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8707 -313 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8538 -313 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8371 -312 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8204 -312 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8040 -311 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 7877 -310 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7715 -309 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7554 -309 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7395 -308 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7238 -307 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7082 -306 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6928 -304 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6775 -303 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6624 -302 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6474 -301 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6326 -299 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6179 -299 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6034 -297 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5891 -296 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5750 -294 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5610 -292 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5472 -290 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5335 -289 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5200 -288 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5067 -286 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 4936 -284 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4807 -281 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4679 -279 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4553 -277 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4429 -275 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4306 -273 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4185 -271 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4067 -268 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 3950 -265 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3834 -264 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3721 -261 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3610 -258 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3500 -255 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3392 -253 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3286 -250 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3182 -247 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3080 -244 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 2892 -227 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2711 -222 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2538 -215 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2373 -208 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2215 -202 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2064 -195 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1921 -188 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1784 -181 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1654 -175 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1531 -168 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1415 -160 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1304 -154 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1201 -147 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1103 -140 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1011 -133 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 924 -127 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 844 -120 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 768 -114 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 698 -107 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 632 -101 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 426 +3 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 456 +4 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 487 +4 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 520 +5 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 553 +5 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 589 +6 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 626 +7 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 664 +8 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 703 +8 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 744 +9 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 787 +10 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 831 +11 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 877 +13 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 924 +14 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 973 +15 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1023 +16 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1075 +18 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1128 +18 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1183 +20 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1240 +21 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1299 +23 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1359 +25 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1421 +27 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1484 +28 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1549 +29 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1616 +31 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1685 +33 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1756 +36 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1828 +38 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1902 +40 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1978 +42 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2055 +44 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2134 +46 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2216 +49 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2299 +52 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2383 +53 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2470 +56 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2559 +59 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2649 +62 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2741 +64 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2835 +67 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2931 +70 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3029 +73 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3241 +90 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3460 +95 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3687 +102 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3922 +109 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4164 +115 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4413 +122 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4670 +129 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4933 +136 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5203 +142 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5480 +149 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5764 +157 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6053 +163 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6350 +170 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6652 +177 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6960 +184 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7273 +190 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7593 +197 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7917 +203 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8247 +210 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8581 +216 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 8865 -316 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8706 -316 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8549 -314 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8392 -314 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8237 -313 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8083 -313 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7931 -312 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7780 -311 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7630 -310 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7482 -309 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7335 -308 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7190 -307 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7045 -307 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6903 -305 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6761 -305 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6621 -303 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6483 -302 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6346 -300 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6210 -299 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6076 -298 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 5943 -297 24 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5812 -295 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5682 -294 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5554 -292 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5427 -290 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5301 -289 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5177 -287 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5055 -285 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 4934 -283 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4815 -281 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4697 -279 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4580 -278 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4465 -276 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4352 -273 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4240 -271 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4129 -270 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4021 -267 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 3913 -265 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3807 -263 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3703 -260 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3601 -257 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3412 -240 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3230 -235 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3055 -230 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2886 -224 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2723 -218 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2566 -213 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2415 -207 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2270 -202 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2132 -195 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1998 -190 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1871 -183 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1749 -178 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1633 -171 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1522 -165 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1417 -159 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1317 -152 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1221 -147 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1131 -140 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1045 -135 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 965 -128 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 743 +2 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 784 +2 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 827 +4 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 870 +4 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 915 +5 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 961 +5 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1009 +6 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1058 +7 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1108 +8 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1160 +9 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1213 +10 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1268 +11 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1323 +11 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1381 +13 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1439 +13 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1499 +15 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1561 +16 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1624 +18 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1688 +19 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1754 +20 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1821 +21 24 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1890 +23 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1960 +24 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2032 +26 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2105 +28 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2179 +29 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2255 +31 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2333 +33 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2412 +35 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2493 +37 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2575 +39 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2658 +40 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2743 +42 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2830 +45 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2918 +47 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3007 +48 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3099 +51 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3191 +53 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3285 +55 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3381 +58 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3479 +61 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3690 +78 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3908 +83 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4133 +88 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4364 +94 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4601 +100 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4844 +105 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5093 +111 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5348 +116 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5610 +123 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5876 +128 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6149 +135 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6427 +140 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6711 +147 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7000 +153 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7295 +159 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7595 +166 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7899 +171 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8209 +178 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8523 +183 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8843 +190 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8293 -316 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8148 -316 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8004 -315 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7862 -314 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7721 -313 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7581 -312 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7442 -311 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7304 -311 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7168 -309 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7033 -308 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6899 -307 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6766 -307 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6635 -305 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6505 -304 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6376 -303 24 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6248 -302 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6122 -300 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 5997 -299 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5873 -298 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5751 -296 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5630 -294 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5510 -293 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5391 -292 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5274 -290 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5158 -288 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5043 -287 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 4929 -285 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4817 -283 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4706 -282 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4597 -279 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4488 -278 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4381 -276 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4276 -273 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4171 -272 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4068 -270 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3880 -252 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3698 -246 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3521 -242 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3349 -237 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3183 -232 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3022 -227 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2866 -223 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2716 -217 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2571 -212 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2431 -207 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2296 -201 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2166 -196 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2041 -190 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1921 -185 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1805 -180 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1695 -173 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1589 -168 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1487 -163 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1390 -157 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1298 -151 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1302 +3 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1357 +3 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1413 +4 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1471 +5 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1530 +6 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1590 +7 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1651 +8 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1713 +8 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1777 +10 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1842 +11 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1908 +12 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1975 +12 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2044 +14 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2114 +15 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2185 +16 24 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2257 +17 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2331 +19 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2406 +20 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2482 +21 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2560 +23 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2639 +25 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2719 +26 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2800 +27 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2883 +29 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2967 +31 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3052 +32 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3138 +34 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3226 +36 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3315 +37 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3406 +40 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3497 +41 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3590 +43 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3685 +46 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3780 +47 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3877 +49 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4089 +67 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4307 +73 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4530 +77 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4758 +82 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4992 +87 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5231 +92 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5475 +96 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5725 +102 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5980 +107 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6240 +112 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6505 +118 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6775 +123 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7050 +129 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7330 +134 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7614 +139 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7904 +146 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8198 +151 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8496 +156 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8799 +162 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9107 +168 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.63
MARKET TOTAL 3440 52790 +1783
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED